Commodity Futures Options Price Quotes For

May 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
63.77
0.578855463.20145907 
230
-
-
-
-
18:01
Jan 12
0.01
-
-
0.0125
230
-
-
-
0.07 18:01
Jan 12
0.01
-
-
0.0125
270
-
-
-
-
18:01
Jan 12
0.01
-
-
0.0110
270
-
-
-
0.24 18:01
Jan 12
0.01
-
-
0.0110
295
-
-
-
0.05 18:01
Jan 12
0.01
-
-
0.014
295
-
-
-
-
18:01
Jan 12
0.01
-
-
0.014
300
-
-
-
-
18:01
Jan 12
0.01
-
-
0.0118
300
-
-
-
0.01 18:01
Jan 12
0.01
-
-
0.0118
305
-
-
-
-
18:01
Jan 12
0.01
-
-
0.01108
305
-
-
-
0.01 18:01
Jan 12
0.01
-
-
0.01108
310
-
-
-
0.01 18:01
Jan 12
0.01
-
-
0.0165
310
-
-
-
-
18:01
Jan 12
0.01
-
-
0.0165
320
-
-
-
-
18:01
Jan 12
0.01
-
-
0.0173
320
-
-
-
0.01 18:01
Jan 12
0.01
-
-
0.0173
325
-
-
-
-
18:01
Jan 12
0.01
-
-
0.0172
325
-
0.010.010.01 18:01
Jan 12
0.01
-
-
0.0172
330
-
-
-
0.01 18:01
Jan 12
0.01
-
-
0.0152
330
-
-
-
-
18:01
Jan 12
0.01
-
-
0.0152
340
-
-
-
-
18:01
Jan 12
0.01
-
-
0.0128
340
-
-
-
0.01 18:01
Jan 12
0.01
-
-
0.0128
3500.010.010.010.01 18:01
Jan 12
0.01
-
2000.012404
3500.01
-
-
-
18:01
Jan 12
0.01
-
2000.012404
355
-
-
-
-
18:01
Jan 12
0.01
-
-
0.01174
355
-
0.010.010.01 18:01
Jan 12
0.01
-
-
0.01174
360
-
-
-
-
18:01
Jan 12
0.01
-
-
0.01169
360
-
-
-
0.01 18:01
Jan 12
0.01
-
-
0.01169
3650.010.010.010.01 18:01
Jan 12
0.01
-
60.0138
3650.01
-
-
-
18:01
Jan 12
0.01
-
60.0138
3700.01
-
-
-
18:01
Jan 12
0.01
-
80.0124
3700.010.010.010.01 18:01
Jan 12
0.01
-
80.0124
3750.010.010.010.01 18:01
Jan 12
0.01
-
160.0148
3750.01
-
-
-
18:01
Jan 12
0.01
-
160.0148
380
-
-
-
-
18:01
Jan 12
0.01
-
-
0.01234
380
-
0.010.010.01 18:01
Jan 12
0.01
-
-
0.01234
385
-
-
-
-
18:01
Jan 12
0.01
-
-
0.0178
385
-
-
-
0.05 18:01
Jan 12
0.01
-
-
0.0178
390
-
-
-
0.02 18:01
Jan 12
0.01
-
-
0.0122
390
-
-
-
-
18:01
Jan 12
0.01
-
-
0.0122
395
-
-
-
-
18:01
Jan 12
0.02
0.01
-
0.0153
395
-
-
-
0.07 18:01
Jan 12
0.02
0.01
-
0.0153
4000.020.020.020.02 18:01
Jan 12
0.02
-
200.022651
4000.02
-
-
-
18:01
Jan 12
0.02
-
200.022651
405
-
-
-
-
18:01
Jan 12
0.02
-
-
0.02419
405
-
0.020.020.02 18:01
Jan 12
0.02
-
-
0.02419
4100.02
-
-
-
18:01
Jan 12
0.02
-
1740.0272
4100.020.020.020.02 18:01
Jan 12
0.02
-
1740.0272
4150.020.020.020.02 18:01
Jan 12
0.02
-
500.02257
4150.02
-
-
-
18:01
Jan 12
0.02
-
500.02257
4200.02
-
-
-
18:01
Jan 12
0.02
-
300.02981
4200.020.020.020.02 18:01
Jan 12
0.02
-
300.02981
425
-
0.020.020.02 18:01
Jan 12
0.03
0.01
-
0.02224
425
-
-
-
-
18:01
Jan 12
0.03
0.01
-
0.02224
430
-
-
-
-
18:01
Jan 12
0.03
0.01
-
0.02256
430
-
0.040.040.04 18:01
Jan 12
0.03
0.01
-
0.02256
435
-
-
-
-
18:01
Jan 12
0.03
-
-
0.03342
435
-
-
-
0.07 18:01
Jan 12
0.03
-
-
0.03342
440
-
0.040.040.04 18:01
Jan 12
0.03
-
-
0.03633
440
-
-
-
-
18:01
Jan 12
0.03
-
-
0.03633
445
-
-
-
-
18:01
Jan 12
0.04
0.01
-
0.03419
445
-
0.040.040.04 18:01
Jan 12
0.04
0.01
-
0.03419
450
-
0.040.040.04 18:01
Jan 12
0.04
-
-
0.043693
450
-
-
-
-
18:01
Jan 12
0.04
-
-
0.043693
455
-
-
-
-
18:01
Jan 12
0.04
-
-
0.04200
455
-
-
-
0.07 18:01
Jan 12
0.04
-
-
0.04200
460
-
-
-
-
18:01
Jan 12
0.05
-
-
0.051242
460
-
-
-
0.08 18:01
Jan 12
0.05
-
-
0.051242
465
-
0.080.080.08 18:01
Jan 12
0.05
-
70.05136
465
-
-
-
-
18:01
Jan 12
0.05
-
70.05136
470
-
-
-
-
18:01
Jan 12
0.06
-
40.061368
470
-
0.060.060.06 18:01
Jan 12
0.06
-
40.061368
475
-
0.090.090.09 18:01
Jan 12
0.07
-
-
0.07424
475
-
-
-
-
18:01
Jan 12
0.07
-
-
0.07424
480
-
-
-
-
18:01
Jan 12
0.08
-
-
0.081473
480
-
0.070.070.07 18:01
Jan 12
0.08
-
-
0.081473
485
-
-
-
-
18:01
Jan 12
0.08
-
-
0.08815
485
-
0.080.080.08 18:01
Jan 12
0.08
-
-
0.08815
4900.090.100.090.10 18:01
Jan 12
0.10
0.0130.09749
490
-
-
-
-
18:01
Jan 12
0.10
0.0130.09749
495
-
-
-
-
18:01
Jan 12
0.11
-
-
0.11746
495
-
0.110.110.11 18:01
Jan 12
0.11
-
-
0.11746
5000.140.140.120.13 18:01
Jan 12
0.12
-
330.123641
5000.14
-
-
-
18:01
Jan 12
0.12
-
330.123641
5050.14
-
-
-
18:01
Jan 12
0.13
-
50.13584
5050.140.140.140.14 18:01
Jan 12
0.13
-
50.13584
5100.18
-
-
-
18:01
Jan 12
0.15
-
530.15336
5100.180.180.160.16 18:01
Jan 12
0.15
-
530.15336
5150.170.170.170.17 18:01
Jan 12
0.17
-
60.17328
5150.17
-
-
-
18:01
Jan 12
0.17
-
60.17328
5200.19
-
-
-
18:01
Jan 12
0.19
-
240.192211
5200.190.190.190.19 18:01
Jan 12
0.19
-
240.192211
5250.220.220.220.22 18:01
Jan 12
0.21
-
220.21770
5250.22
-
-
-
18:01
Jan 12
0.21
-
220.21770
5300.24
-
-
-
18:01
Jan 12
0.23
-
20.231553
5300.240.240.240.24 18:01
Jan 12
0.23
-
20.231553
535
-
-
-
-
18:01
Jan 12
0.26
-
-
0.26200
535
-
0.240.240.24 18:01
Jan 12
0.26
-
-
0.26200
5400.340.370.300.31 18:01
Jan 12
0.29
-0.011680.30309
5400.34
-
-
-
18:01
Jan 12
0.29
-0.011680.30309
5450.32
-
-
-
18:01
Jan 12
0.32
-0.0130.33654
5450.320.320.320.32 18:01
Jan 12
0.32
-0.0130.33654
5500.390.460.360.36 18:01
Jan 12
0.37
-0.014440.381993
550
-
-
-
-
18:01
Jan 12
0.37
-0.014440.381993
555
-
-
-
-
18:01
Jan 12
0.41
-0.02
-
0.43507
555
-
0.400.380.38 18:01
Jan 12
0.41
-0.02
-
0.43507
5600.48
-
-
-
18:01
Jan 12
0.46
-0.02160.48946
5600.480.480.480.48 18:01
Jan 12
0.46
-0.02160.48946
5650.610.610.610.61 18:01
Jan 12
0.52
-0.02150.542210
5650.61
-
-
-
18:01
Jan 12
0.52
-0.02150.542210
5700.64
-
-
-
18:01
Jan 12
0.59
-0.0260.61908
5700.640.650.590.59 18:01
Jan 12
0.59
-0.0260.61908
5750.760.770.760.77 18:01
Jan 12
0.66
-0.03280.69665
5750.76
-
-
-
18:01
Jan 12
0.66
-0.03280.69665
5800.89
-
-
-
18:01
Jan 12
0.74
-0.04590.781492
5800.890.890.720.72 18:01
Jan 12
0.74
-0.04590.781492
5851.05
-
-
-
18:01
Jan 12
0.83
-0.05160.88433
5851.051.050.840.84 18:01
Jan 12
0.83
-0.05160.88433
5901.111.111.071.07 18:01
Jan 12
0.93
-0.0650.992241
5901.11
-
-
-
18:01
Jan 12
0.93
-0.0650.992241
5951.05
-
-
-
18:01
Jan 12
1.04
-0.0771.11451
5951.051.051.051.05 18:01
Jan 12
1.04
-0.0771.11451
6001.311.311.131.13 18:01
Jan 12
1.16
-0.091841.251949
6001.31
-
-
-
18:01
Jan 12
1.16
-0.091841.251949
605
-
-
-
-
18:01
Jan 12
1.29
-0.10
-
1.391021
605
-
1.341.341.34 18:01
Jan 12
1.29
-0.10
-
1.391021
6101.45
-
-
-
18:01
Jan 12
1.44
-0.11121.55122
6101.451.451.451.45 18:01
Jan 12
1.44
-0.11121.55122
6151.601.621.601.62 18:01
Jan 12
1.59
-0.14811.73284
6151.60
-
-
-
18:01
Jan 12
1.59
-0.14811.73284
6202.16
-
-
-
18:01
Jan 12
1.77
-0.15271.92148
6202.162.161.771.77 18:01
Jan 12
1.77
-0.15271.92148
6252.072.121.991.99 18:01
Jan 12
1.96
-0.17222.1365
6252.07
-
-
-
18:01
Jan 12
1.96
-0.17222.1365
630
-
-
-
-
18:01
Jan 12
2.16
-0.20502.36722
630
-
2.242.182.20 18:01
Jan 12
2.16
-0.20502.36722
6352.71
-
-
-
18:01
Jan 12
2.39
-0.21502.60354
6352.712.722.462.46 18:01
Jan 12
2.39
-0.21502.60354
6402.802.852.632.63 18:01
Jan 12
2.63
-0.23122.862004
6402.80
-
-
-
18:01
Jan 12
2.63
-0.23122.862004
645
-
-
-
-
18:01
Jan 12
2.89
-0.25
-
3.1435
645
-
3.222.852.85 18:01
Jan 12
2.89
-0.25
-
3.1435
6503.233.233.113.11 18:01
Jan 12
3.16
-0.28213.44447
6503.23
-
-
-
18:01
Jan 12
3.16
-0.28213.44447
655
-
3.373.373.37 18:01
Jan 12
3.46
-0.30
-
3.7610
660
-
3.683.683.68 18:01
Jan 12
3.77
-0.3264.0910
725
-
-
-
-
18:01
Jan 12
9.05
-0.51
-
9.5681
725
-
-
-
-
18:01
Jan 12
9.05
-0.51
-
9.5681
730
-
-
-
-
18:01
Jan 12
9.51
-0.52
-
10.0333
730
-
-
-
-
18:01
Jan 12
9.51
-0.52
-
10.0333
735
-
-
-
-
18:01
Jan 12
9.98
-0.53
-
10.5110
735
-
-
-
14.09 18:01
Jan 12
9.98
-0.53
-
10.5110
740
-
-
-
14.67 18:01
Jan 12
10.46
-0.52
-
10.9810
740
-
-
-
-
18:01
Jan 12
10.46
-0.52
-
10.9810
745
-
-
-
-
18:01
Jan 12
10.93
-0.53
-
11.4650
745
-
-
-
-
18:01
Jan 12
10.93
-0.53
-
11.4650
750
-
-
-
-
18:01
Jan 12
11.41
-0.54
-
11.9510
750
-
-
-
14.82 18:01
Jan 12
11.41
-0.54
-
11.9510
755
-
-
-
-
18:01
Jan 12
11.89
-0.54
-
12.43200
755
-
-
-
-
18:01
Jan 12
11.89
-0.54
-
12.43200
77013.9213.9213.9213.92 18:01
Jan 12
13.35
-
1
-
0
79516.5616.5616.0016.00 18:01
Jan 12
15.79
-
20
-
0
800
-
-
-
-
18:01
Jan 12
16.29
-0.55
-
16.84100

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