Commodity Futures Options Price Quotes For

Mar 2018 Light Crude Oil (Pit) Puts(NYMEX)

(Price quotes for NYMEX Light Crude Oil (Pit) delayed at least 10 minutes as per exchange requirements)
Also available: electronic Session Quotes
Trade Light Crude Oil (Pit) now with:
Strike Session Pr. Day Expiry
Open High Low Last Time Set Chg Vol Set Op Int
future
-
-
-
5834.60 18:04
Dec 08
57.46
0.708814856.76315067 
150
-
-
-
-
18:00
Dec 08
0.01
-
-
0.0152
150
-
-
-
0.04 18:00
Dec 08
0.01
-
-
0.0152
210
-
-
-
-
18:00
Dec 08
0.01
-
-
0.012
210
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.012
230
-
-
-
-
18:00
Dec 08
0.01
-
-
0.0160
230
-
-
-
0.02 18:00
Dec 08
0.01
-
-
0.0160
240
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.01351
240
-
-
-
-
18:00
Dec 08
0.01
-
-
0.01351
250
-
-
-
-
18:00
Dec 08
0.01
-
-
0.01184
250
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.01184
260
-
-
-
-
18:00
Dec 08
0.01
-
-
0.0136
260
-
-
-
0.10 18:00
Dec 08
0.01
-
-
0.0136
270
-
-
-
-
18:00
Dec 08
0.01
-
-
0.01136
270
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.01136
275
-
-
-
0.02 18:00
Dec 08
0.01
-
-
0.019
275
-
-
-
-
18:00
Dec 08
0.01
-
-
0.019
280
-
-
-
-
18:00
Dec 08
0.01
-
-
0.0193
280
-
-
-
0.02 18:00
Dec 08
0.01
-
-
0.0193
285
-
-
-
-
18:00
Dec 08
0.01
-
-
0.0118
285
-
-
-
0.05 18:00
Dec 08
0.01
-
-
0.0118
290
-
-
-
-
18:00
Dec 08
0.01
-
20.01133
290
-
0.010.010.01 18:00
Dec 08
0.01
-
20.01133
295
-
-
-
-
18:00
Dec 08
0.01
-
-
0.0110
295
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.0110
300
-
-
-
-
18:00
Dec 08
0.01
-
20.011580
3000.010.010.010.01 18:00
Dec 08
0.01
-
20.011580
305
-
-
-
-
18:00
Dec 08
0.01
-
-
0.0112
305
-
-
-
0.04 18:00
Dec 08
0.01
-
-
0.0112
310
-
-
-
-
18:00
Dec 08
0.01
-
-
0.015
310
-
-
-
0.05 18:00
Dec 08
0.01
-
-
0.015
315
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.0116
315
-
-
-
-
18:00
Dec 08
0.01
-
-
0.0116
320
-
-
-
-
18:00
Dec 08
0.01
-
-
0.01904
320
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.01904
325
-
-
-
-
18:00
Dec 08
0.01
-
-
0.01380
325
-
-
-
0.07 18:00
Dec 08
0.01
-
-
0.01380
330
-
-
-
-
18:00
Dec 08
0.01
-
-
0.012270
330
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.012270
335
-
-
-
-
18:00
Dec 08
0.01
-
-
0.01178
335
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.01178
340
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.01497
340
-
-
-
-
18:00
Dec 08
0.01
-
-
0.01497
345
-
-
-
-
18:00
Dec 08
0.01
-
-
0.0119
345
-
-
-
0.02 18:00
Dec 08
0.01
-
-
0.0119
3500.01
-
-
-
18:00
Dec 08
0.01
-
100.015900
3500.010.010.010.01 18:00
Dec 08
0.01
-
100.015900
355
-
-
-
-
18:00
Dec 08
0.01
-
-
0.0110
355
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.0110
360
-
-
-
-
18:00
Dec 08
0.01
-
-
0.011279
360
-
0.010.010.01 18:00
Dec 08
0.01
-
-
0.011279
365
-
-
-
-
18:00
Dec 08
0.01
-
-
0.0178
365
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.0178
370
-
-
-
-
18:00
Dec 08
0.01
-
-
0.011980
370
-
0.010.010.01 18:00
Dec 08
0.01
-
-
0.011980
375
-
-
-
-
18:00
Dec 08
0.01
-
-
0.01918
375
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.01918
380
-
0.010.010.01 18:00
Dec 08
0.01
-
-
0.012657
380
-
-
-
-
18:00
Dec 08
0.01
-
-
0.012657
385
-
-
-
-
18:00
Dec 08
0.01
-
100.01244
385
-
0.020.020.02 18:00
Dec 08
0.01
-
100.01244
390
-
-
-
-
18:00
Dec 08
0.01
-
-
0.01459
390
-
-
-
0.02 18:00
Dec 08
0.01
-
-
0.01459
395
-
-
-
-
18:00
Dec 08
0.01
-0.01
-
0.02433
395
-
-
-
0.02 18:00
Dec 08
0.01
-0.01
-
0.02433
400
-
0.020.020.02 18:00
Dec 08
0.01
-0.01
-
0.0213356
400
-
-
-
-
18:00
Dec 08
0.01
-0.01
-
0.0213356
4050.02
-
-
-
18:00
Dec 08
0.02
-
10.02855
4050.020.020.020.02 18:00
Dec 08
0.02
-
10.02855
4100.020.020.020.02 18:00
Dec 08
0.02
-
230.022053
4100.02
-
-
-
18:00
Dec 08
0.02
-
230.022053
4150.02
-
-
-
18:00
Dec 08
0.02
-0.0130.03582
4150.020.020.020.02 18:00
Dec 08
0.02
-0.0130.03582
4200.03
-
-
-
18:00
Dec 08
0.03
-
630.035325
4200.030.030.030.03 18:00
Dec 08
0.03
-
630.035325
425
-
0.040.040.04 18:00
Dec 08
0.03
-0.01
-
0.041055
425
-
-
-
-
18:00
Dec 08
0.03
-0.01
-
0.041055
4300.04
-
-
-
18:00
Dec 08
0.03
-0.01800.044908
4300.040.040.030.03 18:00
Dec 08
0.03
-0.01800.044908
4350.05
-
-
-
18:00
Dec 08
0.04
-0.01130.05911
4350.050.050.040.04 18:00
Dec 08
0.04
-0.01130.05911
4400.05
-
-
-
18:00
Dec 08
0.05
-0.01100.063913
4400.050.050.050.05 18:00
Dec 08
0.05
-0.01100.063913
4450.05
-
-
-
18:00
Dec 08
0.05
-0.02440.07974
4450.050.060.050.06 18:00
Dec 08
0.05
-0.02440.07974
4500.070.070.050.06 18:00
Dec 08
0.06
-0.023110.0816945
4500.07
-
-
-
18:00
Dec 08
0.06
-0.023110.0816945
4550.10
-
-
-
18:00
Dec 08
0.08
-0.01380.091087
4550.100.100.070.07 18:00
Dec 08
0.08
-0.01380.091087
4600.11
-
-
-
18:00
Dec 08
0.09
-0.02330.114196
4600.110.110.080.09 18:00
Dec 08
0.09
-0.02330.114196
4650.13
-
-
-
18:00
Dec 08
0.10
-0.03320.132366
4650.130.140.090.10 18:00
Dec 08
0.10
-0.03320.132366
4700.110.130.110.12 18:00
Dec 08
0.12
-0.03630.154184
4700.11
-
-
-
18:00
Dec 08
0.12
-0.03630.154184
4750.14
-
-
-
18:00
Dec 08
0.14
-0.03450.171720
4750.140.150.140.15 18:00
Dec 08
0.14
-0.03450.171720
4800.18
-
-
-
18:00
Dec 08
0.16
-0.042310.2014702
4800.180.180.140.16 18:00
Dec 08
0.16
-0.042310.2014702
4850.17
-
-
-
18:00
Dec 08
0.18
-0.051210.231200
4850.170.200.170.19 18:00
Dec 08
0.18
-0.051210.231200
4900.21
-
-
-
18:00
Dec 08
0.21
-0.061850.271699
4900.210.230.190.23 18:00
Dec 08
0.21
-0.061850.271699
4950.28
-
-
-
18:00
Dec 08
0.25
-0.06970.311635
4950.280.280.220.25 18:00
Dec 08
0.25
-0.06970.311635
5000.380.380.250.29 18:00
Dec 08
0.29
-0.075820.3622862
5000.38
-
-
-
18:00
Dec 08
0.29
-0.075820.3622862
505
-
-
-
-
18:00
Dec 08
0.33
-0.09450.421326
5050.410.410.310.33 18:00
Dec 08
0.33
-0.09450.421326
5100.43
-
-
-
18:00
Dec 08
0.38
-0.102760.481617
5100.430.430.340.38 18:00
Dec 08
0.38
-0.102760.481617
5150.420.450.410.45 18:00
Dec 08
0.44
-0.111220.552488
5150.42
-
-
-
18:00
Dec 08
0.44
-0.111220.552488
5200.620.620.500.52 18:00
Dec 08
0.51
-0.123690.633704
5200.62
-
-
-
18:00
Dec 08
0.51
-0.123690.633704
5250.77
-
-
-
18:00
Dec 08
0.59
-0.141390.732633
5250.770.770.530.59 18:00
Dec 08
0.59
-0.141390.732633
5300.620.720.620.68 18:00
Dec 08
0.67
-0.166690.832195
5300.62
-
-
-
18:00
Dec 08
0.67
-0.166690.832195
5350.83
-
-
-
18:00
Dec 08
0.77
-0.172240.94641
5350.830.830.750.79 18:00
Dec 08
0.77
-0.172240.94641
5400.870.950.790.89 18:00
Dec 08
0.87
-0.203601.073048
5400.87
-
-
-
18:00
Dec 08
0.87
-0.203601.073048
5451.18
-
-
-
18:00
Dec 08
0.99
-0.22531.211447
5451.181.181.001.02 18:00
Dec 08
0.99
-0.22531.211447
5501.25
-
-
-
18:00
Dec 08
1.13
-0.247341.377129
5501.251.261.031.14 18:00
Dec 08
1.13
-0.247341.377129
5551.34
-
-
-
18:00
Dec 08
1.28
-0.26881.541599
5551.341.341.271.31 18:00
Dec 08
1.28
-0.26881.541599
5601.70
-
-
-
18:00
Dec 08
1.44
-0.296931.733144
5601.701.701.341.47 18:00
Dec 08
1.44
-0.296931.733144
5651.90
-
-
-
18:00
Dec 08
1.63
-0.312071.94806
5651.901.901.571.65 18:00
Dec 08
1.63
-0.312071.94806
5702.09
-
-
-
18:00
Dec 08
1.83
-0.341942.171381
5702.092.091.751.86 18:00
Dec 08
1.83
-0.341942.171381
5752.14
-
-
-
18:00
Dec 08
2.05
-0.372552.421601
5752.142.191.912.05 18:00
Dec 08
2.05
-0.372552.421601
5802.47
-
-
-
18:00
Dec 08
2.29
-0.402932.691025
5802.472.472.132.33 18:00
Dec 08
2.29
-0.402932.691025
5852.50
-
-
-
18:00
Dec 08
2.56
-0.43662.99496
5852.502.612.472.61 18:00
Dec 08
2.56
-0.43662.99496
5902.752.902.752.90 18:00
Dec 08
2.85
-0.46413.31300
5902.75
-
-
-
18:00
Dec 08
2.85
-0.46413.31300
595
-
-
-
-
18:00
Dec 08
3.16
-0.49
-
3.65226
595
-
4.053.693.69 18:00
Dec 08
3.16
-0.49
-
3.65226
600
-
-
-
-
18:00
Dec 08
3.49
-0.51
-
4.001599
600
-
4.364.334.36 18:00
Dec 08
3.49
-0.51
-
4.001599
6053.713.713.713.71 18:00
Dec 08
3.85
-0.5314.3871
6053.71
-
-
-
18:00
Dec 08
3.85
-0.5314.3871
610
-
-
-
-
18:00
Dec 08
4.22
-0.55
-
4.7727
610
-
5.324.994.99 18:00
Dec 08
4.22
-0.55
-
4.7727
6154.74
-
-
-
18:00
Dec 08
4.61
-0.57145.1865
6154.744.744.744.74 18:00
Dec 08
4.61
-0.57145.1865
620
-
-
-
-
18:00
Dec 08
5.02
-0.59
-
5.6127
620
-
-
-
5.05 18:00
Dec 08
5.02
-0.59
-
5.6127
6255.555.555.555.55 18:00
Dec 08
5.44
-
1
-
0
6305.99
-
-
-
18:00
Dec 08
5.88
-0.6116.492
6305.995.995.995.99 18:00
Dec 08
5.88
-0.6116.492
6356.496.496.496.49 18:00
Dec 08
6.33
-0.6216.952
6356.49
-
-
-
18:00
Dec 08
6.33
-0.6216.952
6406.75
-
-
-
18:00
Dec 08
6.78
-0.6317.415
6406.756.756.756.75 18:00
Dec 08
6.78
-0.6317.415
645
-
-
-
-
18:00
Dec 08
7.24
-0.64
-
7.882
645
-
-
-
6.91 18:00
Dec 08
7.24
-0.64
-
7.882
6507.457.797.457.67 18:00
Dec 08
7.71
-0.6548.368
6507.45
-
-
-
18:00
Dec 08
7.71
-0.6548.368
6558.13
-
-
-
18:00
Dec 08
8.19
-0.6518.8410
6558.138.138.138.13 18:00
Dec 08
8.19
-0.6518.8410
660
-
-
-
-
18:00
Dec 08
8.67
-0.65
-
9.321
660
-
-
-
7.89 18:00
Dec 08
8.67
-0.65
-
9.321
6659.09
-
-
-
18:00
Dec 08
9.15
-0.6619.813
6659.099.099.099.09 18:00
Dec 08
9.15
-0.6619.813
670
-
-
-
-
18:00
Dec 08
9.63
-0.67
-
10.302
670
-
-
-
9.01 18:00
Dec 08
9.63
-0.67
-
10.302
675
-
-
-
-
18:00
Dec 08
10.12
-0.67
-
10.791
675
-
-
-
-
18:00
Dec 08
10.12
-0.67
-
10.791
700
-
-
-
-
18:00
Dec 08
12.58
-0.68
-
13.26100
700
-
-
-
-
18:00
Dec 08
12.58
-0.68
-
13.26100
710
-
-
-
-
18:00
Dec 08
13.57
-0.69
-
14.261
710
-
-
-
13.07 18:00
Dec 08
13.57
-0.69
-
14.261
715
-
-
-
-
18:00
Dec 08
14.06
-0.69
-
14.751
715
-
-
-
21.81 18:00
Dec 08
14.06
-0.69
-
14.751
735
-
-
-
-
18:00
Dec 08
16.05
-0.70
-
16.7516
735
-
-
-
-
18:00
Dec 08
16.05
-0.70
-
16.7516
740
-
-
-
16.44 18:00
Dec 08
16.55
-0.70
-
17.251
740
-
-
-
-
18:00
Dec 08
16.55
-0.70
-
17.251
745
-
-
-
-
18:00
Dec 08
17.05
-0.69
-
17.74
-
745
-
-
-
24.42 18:00
Dec 08
17.05
-0.69
-
17.74
-
750
-
-
-
-
18:00
Dec 08
17.54
-0.70
-
18.2450
750
-
-
-
-
18:00
Dec 08
17.54
-0.70
-
18.2450
755
-
-
-
17.69 18:00
Dec 08
18.04
-0.70
-
18.741
755
-
-
-
-
18:00
Dec 08
18.04
-0.70
-
18.741
765
-
-
-
-
18:00
Dec 08
19.04
-0.70
-
19.741
765
-
-
-
18.69 18:00
Dec 08
19.04
-0.70
-
19.741
770
-
-
-
-
18:00
Dec 08
19.54
-0.70
-
20.241
770
-
-
-
19.17 18:00
Dec 08
19.54
-0.70
-
20.241
775
-
-
-
-
18:00
Dec 08
20.04
-0.70
-
20.742
775
-
-
-
19.43 18:00
Dec 08
20.04
-0.70
-
20.742
780
-
-
-
20.45 18:00
Dec 08
20.54
-0.70
-
21.241
780
-
-
-
-
18:00
Dec 08
20.54
-0.70
-
21.241
785
-
-
-
-
18:00
Dec 08
21.04
-0.70
-
21.7415
785
-
-
-
20.90 18:00
Dec 08
21.04
-0.70
-
21.7415
790
-
-
-
21.27 18:00
Dec 08
21.54
-0.70
-
22.2416
790
-
-
-
-
18:00
Dec 08
21.54
-0.70
-
22.2416
795
-
-
-
30.41 18:00
Dec 08
22.04
-0.70
-
22.74
-
795
-
-
-
-
18:00
Dec 08
22.04
-0.70
-
22.74
-
800
-
-
-
-
18:00
Dec 08
22.54
-0.70
-
23.2450
800
-
-
-
-
18:00
Dec 08
22.54
-0.70
-
23.2450
815
-
-
-
-
18:00
Dec 08
24.04
-0.70
-
24.7415
815
-
-
-
24.80 18:00
Dec 08
24.04
-0.70
-
24.7415
980
-
-
-
-
18:00
Dec 08
40.54
-0.70
-
41.241
980
-
-
-
47.65 18:00
Dec 08
40.54
-0.70
-
41.241
1000
-
-
-
-
18:00
Dec 08
42.54
-0.70
-
43.24150

Times indicate exchange local time.
* An asterisk beside the last price indicates that the price is from a previous session