Commodity Futures Options Price Quotes For

Jun 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
57.23
0.715268156.52240639 
225
-
-
-
-
18:01
Dec 08
0.01
-
-
0.015
225
-
-
-
0.03 18:01
Dec 08
0.01
-
-
0.015
250
-
-
-
-
18:01
Dec 08
0.01
-
-
0.01673
250
-
-
-
0.01 18:01
Dec 08
0.01
-
-
0.01673
265
-
-
-
-
18:01
Dec 08
0.01
-
-
0.013
265
-
-
-
0.20 18:01
Dec 08
0.01
-
-
0.013
270
-
-
-
-
18:01
Dec 08
0.01
-
-
0.0176
270
-
-
-
0.01 18:01
Dec 08
0.01
-
-
0.0176
275
-
-
-
0.22 18:01
Dec 08
0.01
-
-
0.011
275
-
-
-
-
18:01
Dec 08
0.01
-
-
0.011
280
-
-
-
-
18:01
Dec 08
0.01
-
-
0.0142
280
-
-
-
0.05 18:01
Dec 08
0.01
-
-
0.0142
295
-
-
-
-
18:01
Dec 08
0.01
-
-
0.012
295
-
-
-
0.30 18:01
Dec 08
0.01
-
-
0.012
3000.01
-
-
-
18:01
Dec 08
0.01
-
100.014942
3000.010.010.010.01 18:01
Dec 08
0.01
-
100.014942
310
-
-
-
0.04 18:01
Dec 08
0.01
-0.01
-
0.02219
310
-
-
-
-
18:01
Dec 08
0.01
-0.01
-
0.02219
315
-
-
-
-
18:01
Dec 08
0.02
-
-
0.029
315
-
-
-
0.05 18:01
Dec 08
0.02
-
-
0.029
320
-
-
-
-
18:01
Dec 08
0.02
-
-
0.02596
320
-
0.020.020.02 18:01
Dec 08
0.02
-
-
0.02596
325
-
-
-
0.05 18:01
Dec 08
0.02
-
-
0.027
325
-
-
-
-
18:01
Dec 08
0.02
-
-
0.027
330
-
-
-
-
18:01
Dec 08
0.02
-0.01
-
0.031910
330
-
-
-
0.05 18:01
Dec 08
0.02
-0.01
-
0.031910
335
-
-
-
0.05 18:01
Dec 08
0.03
-
-
0.0335
335
-
-
-
-
18:01
Dec 08
0.03
-
-
0.0335
340
-
-
-
-
18:01
Dec 08
0.03
-0.01
-
0.041268
340
-
-
-
0.06 18:01
Dec 08
0.03
-0.01
-
0.041268
350
-
-
-
-
18:01
Dec 08
0.04
-
30.0417182
3500.040.040.040.04 18:01
Dec 08
0.04
-
30.0417182
355
-
-
-
-
18:01
Dec 08
0.04
-0.01
-
0.0515
355
-
-
-
0.16 18:01
Dec 08
0.04
-0.01
-
0.0515
360
-
0.060.060.06 18:01
Dec 08
0.05
-0.01
-
0.06590
360
-
-
-
-
18:01
Dec 08
0.05
-0.01
-
0.06590
365
-
-
-
-
18:01
Dec 08
0.06
-
-
0.0645
365
-
-
-
0.06 18:01
Dec 08
0.06
-
-
0.0645
370
-
-
-
-
18:01
Dec 08
0.06
-0.01
-
0.071463
370
-
0.080.080.08 18:01
Dec 08
0.06
-0.01
-
0.071463
375
-
-
-
0.09 18:01
Dec 08
0.07
-0.01
-
0.0832
375
-
-
-
-
18:01
Dec 08
0.07
-0.01
-
0.0832
380
-
-
-
-
18:01
Dec 08
0.08
-0.01
-
0.092758
380
-
0.100.100.10 18:01
Dec 08
0.08
-0.01
-
0.092758
3850.100.100.090.09 18:01
Dec 08
0.09
-0.01450.10250
3850.10
-
-
-
18:01
Dec 08
0.09
-0.01450.10250
390
-
-
-
-
18:01
Dec 08
0.10
-0.01
-
0.11514
390
-
-
-
0.19 18:01
Dec 08
0.10
-0.01
-
0.11514
400
-
-
-
-
18:01
Dec 08
0.13
-0.01
-
0.1429064
400
-
0.150.150.15 18:01
Dec 08
0.13
-0.01
-
0.1429064
405
-
-
-
-
18:01
Dec 08
0.14
-0.02
-
0.1618
405
-
0.170.170.17 18:01
Dec 08
0.14
-0.02
-
0.1618
410
-
0.170.160.17 18:01
Dec 08
0.16
-0.01
-
0.17440
410
-
-
-
-
18:01
Dec 08
0.16
-0.01
-
0.17440
415
-
-
-
-
18:01
Dec 08
0.18
-0.02
-
0.203
415
-
0.190.190.19 18:01
Dec 08
0.18
-0.02
-
0.203
4200.22
-
-
-
18:01
Dec 08
0.20
-0.0250.226910
4200.220.220.220.22 18:01
Dec 08
0.20
-0.0250.226910
425
-
0.230.230.23 18:01
Dec 08
0.22
-0.03
-
0.251081
425
-
-
-
-
18:01
Dec 08
0.22
-0.03
-
0.251081
430
-
-
-
-
18:01
Dec 08
0.25
-0.03
-
0.282440
430
-
0.290.260.29 18:01
Dec 08
0.25
-0.03
-
0.282440
4350.270.270.270.27 18:01
Dec 08
0.28
-0.0310.31322
4350.27
-
-
-
18:01
Dec 08
0.28
-0.0310.31322
440
-
-
-
-
18:01
Dec 08
0.31
-0.04
-
0.353323
440
-
0.400.400.40 18:01
Dec 08
0.31
-0.04
-
0.353323
4450.33
-
-
-
18:01
Dec 08
0.35
-0.0410.39107
4450.330.330.330.33 18:01
Dec 08
0.35
-0.0410.39107
4500.37
-
-
-
18:01
Dec 08
0.39
-0.0550.4432185
4500.370.390.370.38 18:01
Dec 08
0.39
-0.0550.4432185
4550.410.410.410.41 18:01
Dec 08
0.44
-0.0510.49576
4550.41
-
-
-
18:01
Dec 08
0.44
-0.0510.49576
460
-
-
-
-
18:01
Dec 08
0.48
-0.07
-
0.551614
460
-
-
-
0.45 18:01
Dec 08
0.48
-0.07
-
0.551614
4650.59
-
-
-
18:01
Dec 08
0.54
-0.0720.61189
4650.590.590.530.53 18:01
Dec 08
0.54
-0.0720.61189
4700.570.570.570.57 18:01
Dec 08
0.60
-0.0710.674502
4700.57
-
-
-
18:01
Dec 08
0.60
-0.0710.674502
475
-
-
-
-
18:01
Dec 08
0.66
-0.08
-
0.74877
475
-
0.770.770.77 18:01
Dec 08
0.66
-0.08
-
0.74877
480
-
0.900.900.90 18:01
Dec 08
0.73
-0.09
-
0.824963
480
-
-
-
-
18:01
Dec 08
0.73
-0.09
-
0.824963
4850.80
-
-
-
18:01
Dec 08
0.80
-0.1010.90355
4850.800.800.800.80 18:01
Dec 08
0.80
-0.1010.90355
490
-
-
-
-
18:01
Dec 08
0.88
-0.11
-
0.992280
490
-
-
-
1.03 18:01
Dec 08
0.88
-0.11
-
0.992280
495
-
-
-
-
18:01
Dec 08
0.97
-0.11
-
1.08525
495
-
1.201.201.20 18:01
Dec 08
0.97
-0.11
-
1.08525
5001.211.210.990.99 18:01
Dec 08
1.06
-0.1251.1824895
5001.21
-
-
-
18:01
Dec 08
1.06
-0.1251.1824895
505
-
-
-
-
18:01
Dec 08
1.15
-0.14
-
1.293134
505
-
-
-
1.60 18:01
Dec 08
1.15
-0.14
-
1.293134
5101.20
-
-
-
18:01
Dec 08
1.26
-0.1421.403738
5101.201.251.201.25 18:01
Dec 08
1.26
-0.1421.403738
515
-
1.641.641.64 18:01
Dec 08
1.37
-0.15
-
1.521174
515
-
-
-
-
18:01
Dec 08
1.37
-0.15
-
1.521174
5201.44
-
-
-
18:01
Dec 08
1.48
-0.17451.652659
5201.441.511.441.51 18:01
Dec 08
1.48
-0.17451.652659
525
-
1.901.901.90 18:01
Dec 08
1.61
-0.18
-
1.79709
525
-
-
-
-
18:01
Dec 08
1.61
-0.18
-
1.79709
530
-
-
-
-
18:01
Dec 08
1.74
-0.19
-
1.932971
530
-
-
-
2.28 18:01
Dec 08
1.74
-0.19
-
1.932971
535
-
-
-
-
18:01
Dec 08
1.88
-0.20
-
2.08760
535
-
-
-
1.83 18:01
Dec 08
1.88
-0.20
-
2.08760
540
-
-
-
-
18:01
Dec 08
2.03
-0.21
-
2.243111
540
-
-
-
1.92 18:01
Dec 08
2.03
-0.21
-
2.243111
545
-
-
-
2.69 18:01
Dec 08
2.19
-0.22
-
2.41819
545
-
-
-
-
18:01
Dec 08
2.19
-0.22
-
2.41819
5502.55
-
-
-
18:01
Dec 08
2.35
-0.242082.597536
5502.552.552.302.44 18:01
Dec 08
2.35
-0.242082.597536
555
-
-
-
-
18:01
Dec 08
2.53
-0.26
-
2.79394
555
-
-
-
4.47 18:01
Dec 08
2.53
-0.26
-
2.79394
5602.732.732.732.73 18:01
Dec 08
2.72
-0.27772.991720
5602.73
-
-
-
18:01
Dec 08
2.72
-0.27772.991720
565
-
-
-
-
18:01
Dec 08
2.92
-0.28
-
3.2093
565
-
3.373.373.37 18:01
Dec 08
2.92
-0.28
-
3.2093
570
-
3.723.723.72 18:01
Dec 08
3.13
-0.30503.434533
570
-
-
-
-
18:01
Dec 08
3.13
-0.30503.434533
575
-
-
-
-
18:01
Dec 08
3.35
-0.32603.671237
575
-
-
-
4.84 18:01
Dec 08
3.35
-0.32603.671237
5804.00
-
-
-
18:01
Dec 08
3.59
-0.3413.93312
5804.004.004.004.00 18:01
Dec 08
3.59
-0.3413.93312
5904.06
-
-
-
18:01
Dec 08
4.11
-0.38104.4969
5904.064.064.064.06 18:01
Dec 08
4.11
-0.38104.4969
5954.344.344.344.34 18:01
Dec 08
4.39
-0.41104.809
5954.34
-
-
-
18:01
Dec 08
4.39
-0.41104.809
600
-
-
-
-
18:01
Dec 08
4.69
-0.42855.11295
6004.574.714.574.71 18:01
Dec 08
4.69
-0.42855.11295
605
-
-
-
-
18:01
Dec 08
5.00
-0.44
-
5.4410
605
-
-
-
5.70 18:01
Dec 08
5.00
-0.44
-
5.4410
610
-
-
-
5.87 18:01
Dec 08
5.32
-0.47
-
5.7922
610
-
-
-
-
18:01
Dec 08
5.32
-0.47
-
5.7922
615
-
-
-
-
18:01
Dec 08
5.66
-0.48
-
6.1422
615
-
-
-
6.38 18:01
Dec 08
5.66
-0.48
-
6.1422
620
-
-
-
6.52 18:01
Dec 08
6.01
-0.50
-
6.5120
620
-
-
-
-
18:01
Dec 08
6.01
-0.50
-
6.5120
625
-
-
-
-
18:01
Dec 08
6.38
-0.51
-
6.8911
625
-
-
-
6.66 18:01
Dec 08
6.38
-0.51
-
6.8911
630
-
-
-
-
18:01
Dec 08
6.76
-0.53
-
7.2916
630
-
-
-
7.02 18:01
Dec 08
6.76
-0.53
-
7.2916
650
-
-
-
-
18:01
Dec 08
8.38
-0.58
-
8.965
650
-
-
-
-
18:01
Dec 08
8.38
-0.58
-
8.965
74017.1317.1317.1317.13 18:01
Dec 08
16.84
-
10
-
0

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