Commodity Futures Options Price Quotes For

Apr 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
-
-
-
-
18:04
Dec 08
57.46
0.703391456.76160894 
250
-
-
-
-
18:00
Dec 08
0.01
-
-
0.0185
250
-
-
-
0.04 18:00
Dec 08
0.01
-
-
0.0185
270
-
-
-
-
18:00
Dec 08
0.01
-
-
0.0115
270
-
-
-
0.03 18:00
Dec 08
0.01
-
-
0.0115
2900.01
-
-
-
18:00
Dec 08
0.01
-
20.016
2900.010.010.010.01 18:00
Dec 08
0.01
-
20.016
300
-
-
-
-
18:00
Dec 08
0.01
-
-
0.01197
300
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.01197
305
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.0110
305
-
-
-
-
18:00
Dec 08
0.01
-
-
0.0110
310
-
-
-
-
18:00
Dec 08
0.01
-
-
0.0118
310
-
-
-
0.05 18:00
Dec 08
0.01
-
-
0.0118
315
-
-
-
-
18:00
Dec 08
0.01
-
-
0.013
315
-
-
-
0.05 18:00
Dec 08
0.01
-
-
0.013
320
-
-
-
-
18:00
Dec 08
0.01
-
-
0.017
320
-
0.010.010.01 18:00
Dec 08
0.01
-
-
0.017
330
-
0.010.010.01 18:00
Dec 08
0.01
-
-
0.01117
330
-
-
-
-
18:00
Dec 08
0.01
-
-
0.01117
340
-
-
-
-
18:00
Dec 08
0.01
-
-
0.0180
340
-
0.010.010.01 18:00
Dec 08
0.01
-
-
0.0180
345
-
-
-
-
18:00
Dec 08
0.01
-
-
0.0135
345
-
0.010.010.01 18:00
Dec 08
0.01
-
-
0.0135
350
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.011018
350
-
-
-
-
18:00
Dec 08
0.01
-
-
0.011018
355
-
-
-
-
18:00
Dec 08
0.01
-
-
0.0119
355
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.0119
360
-
-
-
0.05 18:00
Dec 08
0.01
-0.01
-
0.02118
360
-
-
-
-
18:00
Dec 08
0.01
-0.01
-
0.02118
365
-
-
-
-
18:00
Dec 08
0.01
-0.01
-
0.0247
365
-
0.020.020.02 18:00
Dec 08
0.01
-0.01
-
0.0247
370
-
-
-
-
18:00
Dec 08
0.02
-
-
0.02470
370
-
0.020.020.02 18:00
Dec 08
0.02
-
-
0.02470
375
-
-
-
-
18:00
Dec 08
0.02
-
-
0.0257
375
-
-
-
0.06 18:00
Dec 08
0.02
-
-
0.0257
380
-
-
-
0.07 18:00
Dec 08
0.02
-0.01
-
0.03195
380
-
-
-
-
18:00
Dec 08
0.02
-0.01
-
0.03195
385
-
-
-
-
18:00
Dec 08
0.03
-
-
0.0342
385
-
-
-
0.10 18:00
Dec 08
0.03
-
-
0.0342
390
-
-
-
-
18:00
Dec 08
0.03
-
-
0.0315
390
-
0.040.040.04 18:00
Dec 08
0.03
-
-
0.0315
395
-
-
-
0.06 18:00
Dec 08
0.03
-0.01
-
0.0437
395
-
-
-
-
18:00
Dec 08
0.03
-0.01
-
0.0437
4000.04
-
-
-
18:00
Dec 08
0.04
-
20.042145
4000.040.040.040.04 18:00
Dec 08
0.04
-
20.042145
4050.040.040.040.04 18:00
Dec 08
0.04
-0.0130.0542
4050.04
-
-
-
18:00
Dec 08
0.04
-0.0130.0542
410
-
-
-
-
18:00
Dec 08
0.05
-0.01
-
0.06185
410
-
0.060.060.06 18:00
Dec 08
0.05
-0.01
-
0.06185
415
-
-
-
-
18:00
Dec 08
0.06
-0.01
-
0.07126
415
-
-
-
0.05 18:00
Dec 08
0.06
-0.01
-
0.07126
4200.07
-
-
-
18:00
Dec 08
0.07
-
110.07626
4200.070.070.070.07 18:00
Dec 08
0.07
-
110.07626
425
-
-
-
0.08 18:00
Dec 08
0.08
-0.01
-
0.0946
425
-
-
-
-
18:00
Dec 08
0.08
-0.01
-
0.0946
430
-
-
-
-
18:00
Dec 08
0.09
-0.01
-
0.10139
430
-
0.120.110.11 18:00
Dec 08
0.09
-0.01
-
0.10139
4350.09
-
-
-
18:00
Dec 08
0.10
-0.01560.1190
4350.090.090.090.09 18:00
Dec 08
0.10
-0.01560.1190
440
-
-
-
-
18:00
Dec 08
0.11
-0.02
-
0.13743
440
-
0.140.140.14 18:00
Dec 08
0.11
-0.02
-
0.13743
445
-
-
-
0.17 18:00
Dec 08
0.13
-0.02
-
0.15200
445
-
-
-
-
18:00
Dec 08
0.13
-0.02
-
0.15200
4500.13
-
-
-
18:00
Dec 08
0.15
-0.02570.172944
4500.130.130.130.13 18:00
Dec 08
0.15
-0.02570.172944
4550.21
-
-
-
18:00
Dec 08
0.17
-0.023050.19268
4550.210.210.210.21 18:00
Dec 08
0.17
-0.023050.19268
4600.17
-
-
-
18:00
Dec 08
0.19
-0.03270.221511
4600.170.180.170.18 18:00
Dec 08
0.19
-0.03270.221511
4650.210.210.210.21 18:00
Dec 08
0.22
-0.0330.25429
4650.21
-
-
-
18:00
Dec 08
0.22
-0.0330.25429
4700.27
-
-
-
18:00
Dec 08
0.25
-0.031200.28804
4700.270.270.270.27 18:00
Dec 08
0.25
-0.031200.28804
475
-
-
-
-
18:00
Dec 08
0.28
-0.04370.32886
4750.290.290.290.29 18:00
Dec 08
0.28
-0.04370.32886
4800.330.330.300.30 18:00
Dec 08
0.32
-0.053670.379370
4800.33
-
-
-
18:00
Dec 08
0.32
-0.053670.379370
4850.41
-
-
-
18:00
Dec 08
0.36
-0.0680.42236
4850.410.410.410.41 18:00
Dec 08
0.36
-0.0680.42236
4900.390.390.380.39 18:00
Dec 08
0.40
-0.0760.471166
4900.39
-
-
-
18:00
Dec 08
0.40
-0.0760.471166
4950.46
-
-
-
18:00
Dec 08
0.46
-0.08110.54249
4950.460.460.460.46 18:00
Dec 08
0.46
-0.08110.54249
5000.62
-
-
-
18:00
Dec 08
0.52
-0.085800.605906
5000.620.620.470.51 18:00
Dec 08
0.52
-0.085800.605906
505
-
-
-
-
18:00
Dec 08
0.58
-0.10
-
0.68569
505
-
-
-
0.87 18:00
Dec 08
0.58
-0.10
-
0.68569
510
-
0.870.860.87 18:00
Dec 08
0.65
-0.11170.76373
510
-
-
-
-
18:00
Dec 08
0.65
-0.11170.76373
515
-
-
-
-
18:00
Dec 08
0.73
-0.1230.85100
515
-
0.850.850.85 18:00
Dec 08
0.73
-0.1230.85100
5200.81
-
-
-
18:00
Dec 08
0.82
-0.131410.95839
5200.810.810.810.81 18:00
Dec 08
0.82
-0.131410.95839
525
-
1.081.081.08 18:00
Dec 08
0.91
-0.15
-
1.06342
525
-
-
-
-
18:00
Dec 08
0.91
-0.15
-
1.06342
5300.95
-
-
-
18:00
Dec 08
1.02
-0.1671.182436
5300.950.950.950.95 18:00
Dec 08
1.02
-0.1671.182436
5351.141.141.141.14 18:00
Dec 08
1.13
-0.1821.31464
5351.14
-
-
-
18:00
Dec 08
1.13
-0.1821.31464
5401.19
-
-
-
18:00
Dec 08
1.26
-0.19131.45770
5401.191.191.191.19 18:00
Dec 08
1.26
-0.19131.45770
545
-
-
-
-
18:00
Dec 08
1.39
-0.21
-
1.60112
545
-
1.621.611.62 18:00
Dec 08
1.39
-0.21
-
1.60112
5501.78
-
-
-
18:00
Dec 08
1.54
-0.231901.772074
5501.781.781.541.56 18:00
Dec 08
1.54
-0.231901.772074
555
-
2.101.971.97 18:00
Dec 08
1.70
-0.2561.95219
555
-
-
-
-
18:00
Dec 08
1.70
-0.2561.95219
5601.87
-
-
-
18:00
Dec 08
1.87
-0.27282.14278
5601.871.871.771.77 18:00
Dec 08
1.87
-0.27282.14278
565
-
-
-
-
18:00
Dec 08
2.06
-0.30
-
2.36263
565
-
2.502.402.40 18:00
Dec 08
2.06
-0.30
-
2.36263
5702.192.392.192.24 18:00
Dec 08
2.26
-0.33122.59344
5702.19
-
-
-
18:00
Dec 08
2.26
-0.33122.59344
5752.60
-
-
-
18:00
Dec 08
2.48
-0.35112.831102
5752.602.602.452.45 18:00
Dec 08
2.48
-0.35112.831102
5802.822.822.822.82 18:00
Dec 08
2.72
-0.37103.0968
5802.82
-
-
-
18:00
Dec 08
2.72
-0.37103.0968
585
-
-
-
-
18:00
Dec 08
2.97
-0.4033.3749
585
-
3.093.093.09 18:00
Dec 08
2.97
-0.4033.3749
590
-
-
-
-
18:00
Dec 08
3.25
-0.4293.67501
590
-
-
-
3.09 18:00
Dec 08
3.25
-0.4293.67501
595
-
-
-
-
18:00
Dec 08
3.54
-0.45
-
3.9922
595
-
3.653.613.65 18:00
Dec 08
3.54
-0.45
-
3.9922
600
-
3.853.823.82 18:00
Dec 08
3.85
-0.471004.32162
600
-
-
-
-
18:00
Dec 08
3.85
-0.471004.32162
605
-
-
-
-
18:00
Dec 08
4.19
-0.49
-
4.6883
605
-
-
-
3.66 18:00
Dec 08
4.19
-0.49
-
4.6883
610
-
-
-
-
18:00
Dec 08
4.53
-0.51
-
5.0467
610
-
5.605.605.60 18:00
Dec 08
4.53
-0.51
-
5.0467
615
-
-
-
-
18:00
Dec 08
4.90
-0.53
-
5.433
615
-
5.065.065.06 18:00
Dec 08
4.90
-0.53
-
5.433
620
-
5.715.715.71 18:00
Dec 08
5.28
-0.55
-
5.836
620
-
-
-
-
18:00
Dec 08
5.28
-0.55
-
5.836
625
-
-
-
-
18:00
Dec 08
5.68
-0.56
-
6.243
625
-
-
-
5.46 18:00
Dec 08
5.68
-0.56
-
6.243
630
-
-
-
-
18:00
Dec 08
6.09
-0.57
-
6.662
630
-
6.386.386.38 18:00
Dec 08
6.09
-0.57
-
6.662
645
-
7.187.187.18 18:00
Dec 08
7.38
-0.62
-
8.001
670
-
9.469.469.46 18:00
Dec 08
9.71
-0.65
-
10.361
745
-
-
-
-
18:00
Dec 08
17.06
-0.69
-
17.7518

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