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
Jan 12
64.03
0.5716740263.46183695 
250
-
-
-
-
18:01
Jan 12
0.01
-
-
0.0185
250
-
-
-
0.04 18:01
Jan 12
0.01
-
-
0.0185
270
-
-
-
-
18:01
Jan 12
0.01
-
-
0.0115
270
-
-
-
0.03 18:01
Jan 12
0.01
-
-
0.0115
290
-
-
-
0.01 18:01
Jan 12
0.01
-
-
0.016
290
-
-
-
-
18:01
Jan 12
0.01
-
-
0.016
300
-
-
-
-
18:01
Jan 12
0.01
-
-
0.01197
300
-
-
-
0.01 18:01
Jan 12
0.01
-
-
0.01197
305
-
-
-
-
18:01
Jan 12
0.01
-
-
0.0110
305
-
-
-
0.01 18:01
Jan 12
0.01
-
-
0.0110
310
-
-
-
0.01 18:01
Jan 12
0.01
-
-
0.0118
310
-
-
-
-
18:01
Jan 12
0.01
-
-
0.0118
315
-
-
-
-
18:01
Jan 12
0.01
-
-
0.011
315
-
-
-
0.01 18:01
Jan 12
0.01
-
-
0.011
320
-
-
-
-
18:01
Jan 12
0.01
-
-
0.017
320
-
-
-
0.01 18:01
Jan 12
0.01
-
-
0.017
330
-
-
-
0.01 18:01
Jan 12
0.01
-
-
0.01119
330
-
-
-
-
18:01
Jan 12
0.01
-
-
0.01119
340
-
-
-
-
18:01
Jan 12
0.01
-
-
0.0187
340
-
-
-
0.01 18:01
Jan 12
0.01
-
-
0.0187
345
-
-
-
0.01 18:01
Jan 12
0.01
-
-
0.0135
345
-
-
-
-
18:01
Jan 12
0.01
-
-
0.0135
350
-
-
-
-
18:01
Jan 12
0.01
-
-
0.011000
350
-
-
-
0.01 18:01
Jan 12
0.01
-
-
0.011000
355
-
-
-
-
18:01
Jan 12
0.01
-
-
0.0112
355
-
-
-
0.01 18:01
Jan 12
0.01
-
-
0.0112
360
-
-
-
0.01 18:01
Jan 12
0.01
-
-
0.01116
360
-
-
-
-
18:01
Jan 12
0.01
-
-
0.01116
365
-
-
-
-
18:01
Jan 12
0.01
-
-
0.0144
365
-
-
-
0.01 18:01
Jan 12
0.01
-
-
0.0144
370
-
-
-
0.01 18:01
Jan 12
0.01
-
-
0.01467
370
-
-
-
-
18:01
Jan 12
0.01
-
-
0.01467
375
-
-
-
-
18:01
Jan 12
0.01
-
-
0.01304
375
-
-
-
0.01 18:01
Jan 12
0.01
-
-
0.01304
380
-
-
-
-
18:01
Jan 12
0.01
-
-
0.011026
380
-
-
-
0.01 18:01
Jan 12
0.01
-
-
0.011026
385
-
-
-
0.01 18:01
Jan 12
0.01
-
-
0.01848
385
-
-
-
-
18:01
Jan 12
0.01
-
-
0.01848
3900.01
-
-
-
18:01
Jan 12
0.01
-
10.01104
3900.010.010.010.01 18:01
Jan 12
0.01
-
10.01104
3950.010.010.010.01 18:01
Jan 12
0.01
-
10.01604
3950.01
-
-
-
18:01
Jan 12
0.01
-
10.01604
4000.01
-
-
-
18:01
Jan 12
0.01
-
20.012463
4000.010.010.010.01 18:01
Jan 12
0.01
-
20.012463
4050.01
-
-
-
18:01
Jan 12
0.01
-
20.01584
4050.010.010.010.01 18:01
Jan 12
0.01
-
20.01584
4100.010.010.010.01 18:01
Jan 12
0.01
-
40.01432
4100.01
-
-
-
18:01
Jan 12
0.01
-
40.01432
415
-
-
-
-
18:01
Jan 12
0.01
-
-
0.01451
415
-
-
-
0.02 18:01
Jan 12
0.01
-
-
0.01451
4200.02
-
-
-
18:01
Jan 12
0.01
-
20.01901
4200.020.020.020.02 18:01
Jan 12
0.01
-
20.01901
4250.020.020.020.02 18:01
Jan 12
0.01
-
10.01160
4250.02
-
-
-
18:01
Jan 12
0.01
-
10.01160
4300.02
-
-
-
18:01
Jan 12
0.01
-
10.01565
4300.020.020.020.02 18:01
Jan 12
0.01
-
10.01565
4350.02
-
-
-
18:01
Jan 12
0.02
-
30.02676
4350.020.020.020.02 18:01
Jan 12
0.02
-
30.02676
4400.010.020.010.01 18:01
Jan 12
0.02
-
130.021173
4400.01
-
-
-
18:01
Jan 12
0.02
-
130.021173
445
-
-
-
-
18:01
Jan 12
0.02
-
-
0.02271
445
-
0.010.010.01 18:01
Jan 12
0.02
-
-
0.02271
4500.020.020.020.02 18:01
Jan 12
0.02
-
880.023941
4500.02
-
-
-
18:01
Jan 12
0.02
-
880.023941
4550.02
-
-
-
18:01
Jan 12
0.02
-
830.021216
4550.020.020.020.02 18:01
Jan 12
0.02
-
830.021216
4600.02
-
-
-
18:01
Jan 12
0.02
-
300.021883
4600.020.020.020.02 18:01
Jan 12
0.02
-
300.021883
4650.030.030.030.03 18:01
Jan 12
0.03
0.01100.021436
4650.03
-
-
-
18:01
Jan 12
0.03
0.01100.021436
4700.03
-
-
-
18:01
Jan 12
0.03
-
170.031292
4700.030.030.030.03 18:01
Jan 12
0.03
-
170.031292
4750.030.040.030.04 18:01
Jan 12
0.03
-
180.031036
4750.03
-
-
-
18:01
Jan 12
0.03
-
180.031036
4800.04
-
-
-
18:01
Jan 12
0.03
-
180.039506
4800.040.050.030.03 18:01
Jan 12
0.03
-
180.039506
4850.05
-
-
-
18:01
Jan 12
0.04
-
250.04406
4850.050.050.040.04 18:01
Jan 12
0.04
-
250.04406
4900.050.050.040.04 18:01
Jan 12
0.04
-
200.041489
4900.05
-
-
-
18:01
Jan 12
0.04
-
200.041489
4950.05
-
-
-
18:01
Jan 12
0.05
-
150.05722
4950.050.050.050.05 18:01
Jan 12
0.05
-
150.05722
5000.070.070.050.05 18:01
Jan 12
0.05
-
360.059638
5000.07
-
-
-
18:01
Jan 12
0.05
-
360.059638
505
-
-
-
-
18:01
Jan 12
0.06
-
20.06686
5050.070.070.050.05 18:01
Jan 12
0.06
-
20.06686
5100.08
-
-
-
18:01
Jan 12
0.07
-
1110.071184
5100.080.080.060.06 18:01
Jan 12
0.07
-
1110.071184
5150.080.090.080.08 18:01
Jan 12
0.07
-0.011050.08448
5150.08
-
-
-
18:01
Jan 12
0.07
-0.011050.08448
5200.11
-
-
-
18:01
Jan 12
0.08
-0.01960.091649
5200.110.110.090.09 18:01
Jan 12
0.08
-0.01960.091649
5250.110.110.090.10 18:01
Jan 12
0.09
-0.01410.10486
5250.11
-
-
-
18:01
Jan 12
0.09
-0.01410.10486
530
-
-
-
-
18:01
Jan 12
0.11
-
1140.113330
5300.110.130.110.13 18:01
Jan 12
0.11
-
1140.113330
5350.14
-
-
-
18:01
Jan 12
0.12
-
440.12777
5350.140.150.110.11 18:01
Jan 12
0.12
-
440.12777
5400.160.190.120.13 18:01
Jan 12
0.13
-0.012260.141967
5400.16
-
-
-
18:01
Jan 12
0.13
-0.012260.141967
5450.18
-
-
-
18:01
Jan 12
0.15
-0.011370.16975
5450.180.180.140.14 18:01
Jan 12
0.15
-0.011370.16975
5500.210.240.150.15 18:01
Jan 12
0.17
-0.017190.184137
5500.21
-
-
-
18:01
Jan 12
0.17
-0.017190.184137
5550.24
-
-
-
18:01
Jan 12
0.20
-0.011210.211947
5550.240.240.190.19 18:01
Jan 12
0.20
-0.011210.211947
5600.28
-
-
-
18:01
Jan 12
0.23
-0.011360.241174
5600.280.310.210.21 18:01
Jan 12
0.23
-0.011360.241174
5650.310.340.230.23 18:01
Jan 12
0.26
-0.022060.28795
5650.31
-
-
-
18:01
Jan 12
0.26
-0.022060.28795
570
-
-
-
-
18:01
Jan 12
0.30
-0.02950.324395
5700.360.400.280.29 18:01
Jan 12
0.30
-0.02950.324395
5750.410.460.330.33 18:01
Jan 12
0.34
-0.041620.381790
5750.41
-
-
-
18:01
Jan 12
0.34
-0.041620.381790
580
-
-
-
-
18:01
Jan 12
0.39
-0.0511150.443250
5800.470.540.380.38 18:01
Jan 12
0.39
-0.0511150.443250
5850.51
-
-
-
18:01
Jan 12
0.45
-0.061900.51647
5850.510.590.430.43 18:01
Jan 12
0.45
-0.061900.51647
5900.650.660.480.48 18:01
Jan 12
0.52
-0.073670.591328
5900.65
-
-
-
18:01
Jan 12
0.52
-0.073670.591328
5950.76
-
-
-
18:01
Jan 12
0.60
-0.08670.68305
5950.760.760.560.56 18:01
Jan 12
0.60
-0.08670.68305
6000.860.960.650.65 18:01
Jan 12
0.69
-0.0936770.784002
600
-
-
-
-
18:01
Jan 12
0.69
-0.0936770.784002
6050.96
-
-
-
18:01
Jan 12
0.80
-0.10730.901062
6050.961.030.770.77 18:01
Jan 12
0.80
-0.10730.901062
6101.14
-
-
-
18:01
Jan 12
0.91
-0.133941.041615
6101.141.270.920.92 18:01
Jan 12
0.91
-0.133941.041615
6151.421.421.021.02 18:01
Jan 12
1.05
-0.14261.19802
6151.42
-
-
-
18:01
Jan 12
1.05
-0.14261.19802
6201.50
-
-
-
18:01
Jan 12
1.20
-0.161891.367607
6201.501.551.171.18 18:01
Jan 12
1.20
-0.161891.367607
6251.661.661.651.65 18:01
Jan 12
1.37
-0.18591.55257
625
-
-
-
-
18:01
Jan 12
1.37
-0.18591.55257
6302.09
-
-
-
18:01
Jan 12
1.56
-0.2015421.76429
6302.092.091.501.50 18:01
Jan 12
1.56
-0.2015421.76429
6352.38
-
-
-
18:01
Jan 12
1.77
-0.222671.99235
6352.382.381.871.87 18:01
Jan 12
1.77
-0.222671.99235
6402.432.432.112.13 18:01
Jan 12
2.00
-0.25542.25527
6402.43
-
-
-
18:01
Jan 12
2.00
-0.25542.25527
6452.77
-
-
-
18:01
Jan 12
2.25
-0.282012.5385
6452.772.772.232.23 18:01
Jan 12
2.25
-0.282012.5385
6503.213.212.472.47 18:01
Jan 12
2.52
-0.31522.83186
6503.21
-
-
-
18:01
Jan 12
2.52
-0.31522.83186
6552.97
-
-
-
18:01
Jan 12
2.82
-0.34203.1630
6552.972.972.912.91 18:01
Jan 12
2.82
-0.34203.1630
660
-
-
-
-
18:01
Jan 12
3.14
-0.36
-
3.508
6653.973.973.973.97 18:01
Jan 12
3.48
-0.39363.8736
6653.97
-
-
-
18:01
Jan 12
3.48
-0.39363.8736
670
-
-
-
-
18:01
Jan 12
3.83
-0.42
-
4.252
670
-
4.624.624.62 18:01
Jan 12
3.83
-0.42
-
4.252
680
-
4.954.954.95 18:01
Jan 12
4.61
-0.46
-
5.076
685
-
6.626.626.62 18:01
Jan 12
5.02
-0.47
-
5.492
685
-
-
-
-
18:01
Jan 12
5.02
-0.47
-
5.492
690
-
6.236.236.23 18:01
Jan 12
5.44
-0.49
-
5.931
695
-
-
-
-
18:01
Jan 12
5.88
-0.49
-
6.3727
695
-
-
-
8.30 18:01
Jan 12
5.88
-0.49
-
6.3727
7007.097.096.576.57 18:01
Jan 12
6.32
-0.5136.832
710
-
-
-
9.74 18:01
Jan 12
7.23
-0.53
-
7.7627
710
-
-
-
-
18:01
Jan 12
7.23
-0.53
-
7.7627
715
-
8.668.668.66 18:01
Jan 12
7.70
-0.53
-
8.231
730
-
9.339.339.33 18:01
Jan 12
9.12
-0.55
-
9.671
745
-
-
-
-
18:01
Jan 12
10.57
-0.56
-
11.13128
745
-
-
-
13.08 18:01
Jan 12
10.57
-0.56
-
11.13128

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