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
Jan 12
64.23
0.5546603763.68511535 
150
-
-
-
-
18:00
Jan 12
0.01
-
-
0.0152
150
-
-
-
0.04 18:00
Jan 12
0.01
-
-
0.0152
210
-
-
-
-
18:00
Jan 12
0.01
-
-
0.012
210
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.012
230
-
-
-
0.02 18:00
Jan 12
0.01
-
-
0.0160
230
-
-
-
-
18:00
Jan 12
0.01
-
-
0.0160
240
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.01351
240
-
-
-
-
18:00
Jan 12
0.01
-
-
0.01351
250
-
-
-
-
18:00
Jan 12
0.01
-
-
0.01184
250
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.01184
260
-
-
-
0.10 18:00
Jan 12
0.01
-
-
0.0136
260
-
-
-
-
18:00
Jan 12
0.01
-
-
0.0136
270
-
-
-
-
18:00
Jan 12
0.01
-
-
0.01136
270
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.01136
275
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.019
275
-
-
-
-
18:00
Jan 12
0.01
-
-
0.019
280
-
-
-
-
18:00
Jan 12
0.01
-
-
0.0193
280
-
-
-
0.02 18:00
Jan 12
0.01
-
-
0.0193
285
-
-
-
-
18:00
Jan 12
0.01
-
-
0.0118
285
-
-
-
0.05 18:00
Jan 12
0.01
-
-
0.0118
290
-
-
-
-
18:00
Jan 12
0.01
-
-
0.01133
290
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.01133
295
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.0110
295
-
-
-
-
18:00
Jan 12
0.01
-
-
0.0110
300
-
-
-
-
18:00
Jan 12
0.01
-
-
0.011580
300
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.011580
305
-
-
-
-
18:00
Jan 12
0.01
-
-
0.0112
305
-
-
-
0.04 18:00
Jan 12
0.01
-
-
0.0112
310
-
-
-
-
18:00
Jan 12
0.01
-
-
0.015
310
-
-
-
0.05 18:00
Jan 12
0.01
-
-
0.015
315
-
-
-
-
18:00
Jan 12
0.01
-
-
0.0116
315
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.0116
320
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.01904
320
-
-
-
-
18:00
Jan 12
0.01
-
-
0.01904
325
-
-
-
-
18:00
Jan 12
0.01
-
-
0.01380
325
-
-
-
0.07 18:00
Jan 12
0.01
-
-
0.01380
330
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.012270
330
-
-
-
-
18:00
Jan 12
0.01
-
-
0.012270
335
-
-
-
-
18:00
Jan 12
0.01
-
-
0.01178
335
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.01178
340
-
-
-
-
18:00
Jan 12
0.01
-
-
0.01493
340
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.01493
345
-
-
-
0.02 18:00
Jan 12
0.01
-
-
0.0119
345
-
-
-
-
18:00
Jan 12
0.01
-
-
0.0119
350
-
-
-
-
18:00
Jan 12
0.01
-
-
0.015900
350
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.015900
355
-
-
-
-
18:00
Jan 12
0.01
-
-
0.0110
355
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.0110
360
-
-
-
-
18:00
Jan 12
0.01
-
-
0.011279
360
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.011279
365
-
-
-
-
18:00
Jan 12
0.01
-
-
0.0178
365
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.0178
370
-
-
-
-
18:00
Jan 12
0.01
-
-
0.011992
370
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.011992
375
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.01854
375
-
-
-
-
18:00
Jan 12
0.01
-
-
0.01854
380
-
-
-
-
18:00
Jan 12
0.01
-
-
0.012639
380
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.012639
385
-
-
-
-
18:00
Jan 12
0.01
-
-
0.01255
385
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.01255
390
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.01636
390
-
-
-
-
18:00
Jan 12
0.01
-
-
0.01636
395
-
-
-
-
18:00
Jan 12
0.01
-
-
0.01431
395
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.01431
400
-
-
-
-
18:00
Jan 12
0.01
-
-
0.0113351
400
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.0113351
405
-
-
-
-
18:00
Jan 12
0.01
-
-
0.01856
405
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.01856
410
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.012436
410
-
-
-
-
18:00
Jan 12
0.01
-
-
0.012436
415
-
-
-
-
18:00
Jan 12
0.01
-
-
0.011186
415
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.011186
420
-
-
-
-
18:00
Jan 12
0.01
-
-
0.015532
420
-
0.010.010.01 18:00
Jan 12
0.01
-
-
0.015532
425
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.011171
425
-
-
-
-
18:00
Jan 12
0.01
-
-
0.011171
430
-
-
-
-
18:00
Jan 12
0.01
-
20.015158
430
-
0.010.010.01 18:00
Jan 12
0.01
-
20.015158
435
-
-
-
-
18:00
Jan 12
0.01
-
-
0.01958
435
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.01958
440
-
-
-
-
18:00
Jan 12
0.01
-
-
0.014641
440
-
0.010.010.01 18:00
Jan 12
0.01
-
-
0.014641
445
-
0.010.010.01 18:00
Jan 12
0.01
-
90.012457
445
-
-
-
-
18:00
Jan 12
0.01
-
90.012457
4500.01
-
-
-
18:00
Jan 12
0.01
-
290.0122718
4500.010.010.010.01 18:00
Jan 12
0.01
-
290.0122718
4550.01
-
-
-
18:00
Jan 12
0.01
-
90.011367
4550.010.010.010.01 18:00
Jan 12
0.01
-
90.011367
460
-
0.010.010.01 18:00
Jan 12
0.01
-
140.014877
460
-
-
-
-
18:00
Jan 12
0.01
-
140.014877
4650.01
-
-
-
18:00
Jan 12
0.01
-
350.014051
4650.010.020.010.02 18:00
Jan 12
0.01
-
350.014051
4700.01
-
-
-
18:00
Jan 12
0.01
-
450.016875
4700.010.010.010.01 18:00
Jan 12
0.01
-
450.016875
4750.01
-
-
-
18:00
Jan 12
0.01
-
80.013255
4750.010.010.010.01 18:00
Jan 12
0.01
-
80.013255
4800.020.020.010.01 18:00
Jan 12
0.01
-
1900.0115564
4800.02
-
-
-
18:00
Jan 12
0.01
-
1900.0115564
4850.02
-
-
-
18:00
Jan 12
0.01
-0.01210.022145
4850.020.020.010.02 18:00
Jan 12
0.01
-0.01210.022145
4900.020.020.020.02 18:00
Jan 12
0.02
-
1610.022546
4900.02
-
-
-
18:00
Jan 12
0.02
-
1610.022546
4950.020.020.020.02 18:00
Jan 12
0.02
-
1800.022980
495
-
-
-
-
18:00
Jan 12
0.02
-
1800.022980
5000.02
-
-
-
18:00
Jan 12
0.02
-
6210.0225841
5000.020.030.020.02 18:00
Jan 12
0.02
-
6210.0225841
5050.03
-
-
-
18:00
Jan 12
0.02
-
230.022194
5050.030.030.020.02 18:00
Jan 12
0.02
-
230.022194
5100.02
-
-
-
18:00
Jan 12
0.02
-0.013390.032393
5100.020.040.020.02 18:00
Jan 12
0.02
-0.013390.032393
5150.030.040.030.03 18:00
Jan 12
0.03
-
440.033337
5150.03
-
-
-
18:00
Jan 12
0.03
-
440.033337
5200.04
-
-
-
18:00
Jan 12
0.03
-
2260.035458
5200.040.050.030.04 18:00
Jan 12
0.03
-
2260.035458
5250.04
-
-
-
18:00
Jan 12
0.04
-
10390.043928
5250.040.050.030.03 18:00
Jan 12
0.04
-
10390.043928
5300.050.070.030.03 18:00
Jan 12
0.04
-0.012570.054846
5300.05
-
-
-
18:00
Jan 12
0.04
-0.012570.054846
5350.05
-
-
-
18:00
Jan 12
0.05
-
150.052490
5350.050.060.050.05 18:00
Jan 12
0.05
-
150.052490
5400.07
-
-
-
18:00
Jan 12
0.05
-0.018560.066055
5400.070.080.050.06 18:00
Jan 12
0.05
-0.018560.066055
5450.07
-
-
-
18:00
Jan 12
0.06
-0.011290.072153
5450.070.100.060.07 18:00
Jan 12
0.06
-0.011290.072153
5500.090.110.060.07 18:00
Jan 12
0.07
-0.0149690.0827685
5500.09
-
-
-
18:00
Jan 12
0.07
-0.0149690.0827685
5550.09
-
-
-
18:00
Jan 12
0.08
-0.011520.092299
5550.090.110.080.09 18:00
Jan 12
0.08
-0.011520.092299
5600.130.140.090.10 18:00
Jan 12
0.09
-0.025810.116745
5600.13
-
-
-
18:00
Jan 12
0.09
-0.025810.116745
5650.140.170.100.11 18:00
Jan 12
0.10
-0.025060.122823
5650.14
-
-
-
18:00
Jan 12
0.10
-0.025060.122823
570
-
-
-
-
18:00
Jan 12
0.12
-0.0229620.1417312
5700.140.190.110.11 18:00
Jan 12
0.12
-0.0229620.1417312
575
-
-
-
-
18:00
Jan 12
0.14
-0.023150.164995
5750.180.220.130.14 18:00
Jan 12
0.14
-0.023150.164995
5800.20
-
-
-
18:00
Jan 12
0.16
-0.0322240.1912265
5800.200.250.140.14 18:00
Jan 12
0.16
-0.0322240.1912265
5850.230.290.170.17 18:00
Jan 12
0.18
-0.044350.223511
585
-
-
-
-
18:00
Jan 12
0.18
-0.044350.223511
590
-
-
-
-
18:00
Jan 12
0.22
-0.0322010.2512238
5900.300.350.210.21 18:00
Jan 12
0.22
-0.0322010.2512238
595
-
-
-
-
18:00
Jan 12
0.25
-0.059580.301969
5950.340.410.240.24 18:00
Jan 12
0.25
-0.059580.301969
6000.380.490.280.28 18:00
Jan 12
0.30
-0.0631100.3614938
600
-
-
-
-
18:00
Jan 12
0.30
-0.0631100.3614938
605
-
-
-
-
18:00
Jan 12
0.36
-0.0715190.431652
6050.450.600.350.35 18:00
Jan 12
0.36
-0.0715190.431652
6100.57
-
-
-
18:00
Jan 12
0.43
-0.0929900.526253
6100.570.710.410.41 18:00
Jan 12
0.43
-0.0929900.526253
615
-
-
-
-
18:00
Jan 12
0.52
-0.117990.632847
6150.700.860.500.50 18:00
Jan 12
0.52
-0.117990.632847
6200.821.030.590.60 18:00
Jan 12
0.62
-0.1433120.762701
620
-
-
-
-
18:00
Jan 12
0.62
-0.1433120.762701
625
-
-
-
-
18:00
Jan 12
0.75
-0.189010.93567
6251.051.210.710.71 18:00
Jan 12
0.75
-0.189010.93567
6301.231.450.870.88 18:00
Jan 12
0.90
-0.229991.124496
630
-
-
-
-
18:00
Jan 12
0.90
-0.229991.124496
6351.411.701.031.03 18:00
Jan 12
1.09
-0.253991.34430
6351.41
-
-
-
18:00
Jan 12
1.09
-0.253991.34430
640
-
-
-
-
18:00
Jan 12
1.30
-0.296491.59560
6401.701.991.231.23 18:00
Jan 12
1.30
-0.296491.59560
6451.97
-
-
-
18:00
Jan 12
1.54
-0.341591.88868
6451.972.011.461.46 18:00
Jan 12
1.54
-0.341591.88868
6502.28
-
-
-
18:00
Jan 12
1.82
-0.38612.20592
6502.282.671.711.71 18:00
Jan 12
1.82
-0.38612.20592
6552.632.632.192.19 18:00
Jan 12
2.13
-0.41372.5420
6552.63
-
-
-
18:00
Jan 12
2.13
-0.41372.5420
660
-
-
-
-
18:00
Jan 12
2.47
-0.44112.9131
6603.073.282.432.43 18:00
Jan 12
2.47
-0.44112.9131
6653.58
-
-
-
18:00
Jan 12
2.84
-0.4723.3129
6653.583.583.363.36 18:00
Jan 12
2.84
-0.4723.3129
670
-
4.124.124.12 18:00
Jan 12
3.23
-0.49
-
3.7225
670
-
-
-
-
18:00
Jan 12
3.23
-0.49
-
3.7225
675
-
-
-
-
18:00
Jan 12
3.64
-0.51
-
4.15
-
675
-
-
-
9.95 18:00
Jan 12
3.64
-0.51
-
4.15
-
680
-
6.076.076.07 18:00
Jan 12
4.08
-0.52
-
4.603
695
-
-
-
-
18:00
Jan 12
5.44
-0.54
-
5.9815
695
-
-
-
11.49 18:00
Jan 12
5.44
-0.54
-
5.9815
700
-
-
-
12.47 18:00
Jan 12
5.91
-0.55
-
6.46102
700
-
-
-
-
18:00
Jan 12
5.91
-0.55
-
6.46102
705
-
-
-
-
18:00
Jan 12
6.39
-0.55
-
6.94555
705
-
-
-
-
18:00
Jan 12
6.39
-0.55
-
6.94555
710
-
-
-
-
18:00
Jan 12
6.87
-0.55
-
7.421
710
-
-
-
13.07 18:00
Jan 12
6.87
-0.55
-
7.421
715
-
-
-
21.81 18:00
Jan 12
7.36
-0.55
-
7.911
715
-
-
-
-
18:00
Jan 12
7.36
-0.55
-
7.911
725
-
-
-
-
18:00
Jan 12
8.34
-0.54
-
8.88247
725
-
-
-
-
18:00
Jan 12
8.34
-0.54
-
8.88247
7309.09
-
-
-
18:00
Jan 12
8.83
-0.5439.3718
7309.099.099.099.09 18:00
Jan 12
8.83
-0.5439.3718
735
-
-
-
-
18:00
Jan 12
9.32
-0.55
-
9.8716
735
-
-
-
-
18:00
Jan 12
9.32
-0.55
-
9.8716
74010.0810.0810.0810.08 18:00
Jan 12
9.81
-0.55310.361
74010.08
-
-
-
18:00
Jan 12
9.81
-0.55310.361
745
-
-
-
-
18:00
Jan 12
10.31
-0.55
-
10.86
-
745
-
-
-
24.42 18:00
Jan 12
10.31
-0.55
-
10.86
-
75011.76
-
-
-
18:00
Jan 12
10.80
-0.551511.3551
75011.7611.7611.7611.76 18:00
Jan 12
10.80
-0.551511.3551
755
-
-
-
17.69 18:00
Jan 12
11.30
-0.55
-
11.851
755
-
-
-
-
18:00
Jan 12
11.30
-0.55
-
11.851
765
-
-
-
-
18:00
Jan 12
12.29
-0.55
-
12.841
765
-
-
-
18.69 18:00
Jan 12
12.29
-0.55
-
12.841
770
-
-
-
-
18:00
Jan 12
12.78
-0.56
-
13.341
770
-
-
-
19.17 18:00
Jan 12
12.78
-0.56
-
13.341
775
-
-
-
-
18:00
Jan 12
13.28
-0.55
-
13.832
775
-
-
-
19.43 18:00
Jan 12
13.28
-0.55
-
13.832
780
-
-
-
20.45 18:00
Jan 12
13.78
-0.55
-
14.33
-
780
-
-
-
-
18:00
Jan 12
13.78
-0.55
-
14.33
-
785
-
-
-
-
18:00
Jan 12
14.28
-0.55
-
14.83
-
785
-
-
-
20.90 18:00
Jan 12
14.28
-0.55
-
14.83
-
790
-
-
-
21.27 18:00
Jan 12
14.78
-0.55
-
15.33
-
790
-
-
-
-
18:00
Jan 12
14.78
-0.55
-
15.33
-
795
-
-
-
30.41 18:00
Jan 12
15.27
-0.56
-
15.83
-
795
-
-
-
-
18:00
Jan 12
15.27
-0.56
-
15.83
-
800
-
-
-
-
18:00
Jan 12
15.77
-0.55
-
16.3250
800
-
-
-
-
18:00
Jan 12
15.77
-0.55
-
16.3250
815
-
-
-
-
18:00
Jan 12
17.27
-0.55
-
17.82
-
815
-
-
-
24.80 18:00
Jan 12
17.27
-0.55
-
17.82
-
980
-
-
-
-
18:00
Jan 12
33.77
-0.55
-
34.321
980
-
-
-
47.65 18:00
Jan 12
33.77
-0.55
-
34.321
1000
-
-
-
-
18:00
Jan 12
35.77
-0.55
-
36.32150

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