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
May 17
71.49
-
57427971.49168152 
225
-
-
-
-
18:00
May 17
0.01
-
-
0.015
225
-
-
-
0.03 18:00
May 17
0.01
-
-
0.015
250
-
-
-
-
18:00
May 17
0.01
-
-
0.01673
250
-
-
-
0.01 18:00
May 17
0.01
-
-
0.01673
265
-
-
-
-
18:00
May 17
0.01
-
-
0.013
265
-
-
-
0.01 18:00
May 17
0.01
-
-
0.013
270
-
-
-
0.01 18:00
May 17
0.01
-
-
0.0176
270
-
-
-
-
18:00
May 17
0.01
-
-
0.0176
275
-
-
-
-
18:00
May 17
0.01
-
-
0.011
275
-
-
-
0.01 18:00
May 17
0.01
-
-
0.011
280
-
-
-
-
18:00
May 17
0.01
-
-
0.0142
280
-
-
-
0.05 18:00
May 17
0.01
-
-
0.0142
295
-
-
-
-
18:00
May 17
0.01
-
-
0.012
295
-
-
-
0.01 18:00
May 17
0.01
-
-
0.012
300
-
-
-
0.01 18:00
May 17
0.01
-
-
0.014302
300
-
-
-
-
18:00
May 17
0.01
-
-
0.014302
310
-
-
-
-
18:00
May 17
0.01
-
-
0.01452
310
-
-
-
0.02 18:00
May 17
0.01
-
-
0.01452
315
-
-
-
-
18:00
May 17
0.01
-
-
0.0168
315
-
-
-
0.02 18:00
May 17
0.01
-
-
0.0168
320
-
-
-
-
18:00
May 17
0.01
-
-
0.01654
320
-
-
-
0.02 18:00
May 17
0.01
-
-
0.01654
325
-
-
-
0.02 18:00
May 17
0.01
-
-
0.01427
325
-
-
-
-
18:00
May 17
0.01
-
-
0.01427
330
-
-
-
-
18:00
May 17
0.01
-
-
0.013410
330
-
-
-
0.01 18:00
May 17
0.01
-
-
0.013410
335
-
-
-
-
18:00
May 17
0.01
-
-
0.01468
335
-
-
-
0.02 18:00
May 17
0.01
-
-
0.01468
340
-
-
-
-
18:00
May 17
0.01
-
-
0.011293
340
-
-
-
0.02 18:00
May 17
0.01
-
-
0.011293
345
-
-
-
0.01 18:00
May 17
0.01
-
-
0.01484
345
-
-
-
-
18:00
May 17
0.01
-
-
0.01484
350
-
-
-
-
18:00
May 17
0.01
-
-
0.0116237
350
-
-
-
0.01 18:00
May 17
0.01
-
-
0.0116237
355
-
-
-
-
18:00
May 17
0.01
-
-
0.0173
355
-
-
-
0.01 18:00
May 17
0.01
-
-
0.0173
360
-
-
-
-
18:00
May 17
0.01
-
-
0.01613
360
-
-
-
0.01 18:00
May 17
0.01
-
-
0.01613
365
-
-
-
0.01 18:00
May 17
0.01
-
-
0.01138
365
-
-
-
-
18:00
May 17
0.01
-
-
0.01138
370
-
-
-
-
18:00
May 17
0.01
-
-
0.011467
370
-
-
-
0.01 18:00
May 17
0.01
-
-
0.011467
375
-
-
-
-
18:00
May 17
0.01
-
-
0.01553
375
-
-
-
0.02 18:00
May 17
0.01
-
-
0.01553
380
-
-
-
-
18:00
May 17
0.01
-
-
0.013231
380
-
-
-
0.01 18:00
May 17
0.01
-
-
0.013231
385
-
-
-
0.01 18:00
May 17
0.01
-
-
0.01352
385
-
-
-
-
18:00
May 17
0.01
-
-
0.01352
390
-
-
-
-
18:00
May 17
0.01
-
-
0.01624
390
-
-
-
0.01 18:00
May 17
0.01
-
-
0.01624
395
-
-
-
-
18:00
May 17
0.01
-
-
0.01179
395
-
-
-
0.01 18:00
May 17
0.01
-
-
0.01179
400
-
-
-
-
18:00
May 17
0.01
-
-
0.0128161
400
-
-
-
0.01 18:00
May 17
0.01
-
-
0.0128161
405
-
-
-
0.01 18:00
May 17
0.01
-
-
0.01338
405
-
-
-
-
18:00
May 17
0.01
-
-
0.01338
410
-
-
-
-
18:00
May 17
0.01
-
-
0.01581
410
-
-
-
0.01 18:00
May 17
0.01
-
-
0.01581
415
-
-
-
-
18:00
May 17
0.01
-
-
0.01166
415
-
-
-
0.01 18:00
May 17
0.01
-
-
0.01166
420
-
-
-
-
18:00
May 17
0.01
-
-
0.017406
420
-
-
-
0.01 18:00
May 17
0.01
-
-
0.017406
425
-
-
-
0.01 18:00
May 17
0.01
-
-
0.011760
425
-
-
-
-
18:00
May 17
0.01
-
-
0.011760
430
-
-
-
-
18:00
May 17
0.01
-
-
0.014094
430
-
-
-
0.01 18:00
May 17
0.01
-
-
0.014094
435
-
-
-
-
18:00
May 17
0.01
-
-
0.01567
435
-
-
-
0.02 18:00
May 17
0.01
-
-
0.01567
440
-
-
-
-
18:00
May 17
0.01
-
-
0.013315
440
-
-
-
0.01 18:00
May 17
0.01
-
-
0.013315
445
-
-
-
0.01 18:00
May 17
0.01
-
-
0.011680
445
-
-
-
-
18:00
May 17
0.01
-
-
0.011680
450
-
-
-
-
18:00
May 17
0.01
-
-
0.0124081
450
-
-
-
0.01 18:00
May 17
0.01
-
-
0.0124081
455
-
-
-
-
18:00
May 17
0.01
-
-
0.011298
455
-
-
-
0.01 18:00
May 17
0.01
-
-
0.011298
4600.01
-
-
-
18:00
May 17
0.01
-
10.012581
4600.010.010.010.01 18:00
May 17
0.01
-
10.012581
465
-
-
-
0.01 18:00
May 17
0.01
-
-
0.011125
465
-
-
-
-
18:00
May 17
0.01
-
-
0.011125
470
-
-
-
-
18:00
May 17
0.01
-
-
0.014770
470
-
-
-
0.01 18:00
May 17
0.01
-
-
0.014770
475
-
-
-
-
18:00
May 17
0.01
-
-
0.012147
475
-
-
-
0.01 18:00
May 17
0.01
-
-
0.012147
480
-
-
-
-
18:00
May 17
0.01
-
-
0.017101
480
-
-
-
0.01 18:00
May 17
0.01
-
-
0.017101
485
-
-
-
0.01 18:00
May 17
0.01
-
150.011509
485
-
-
-
-
18:00
May 17
0.01
-
150.011509
490
-
-
-
-
18:00
May 17
0.01
-
-
0.013852
490
-
-
-
0.01 18:00
May 17
0.01
-
-
0.013852
495
-
-
-
-
18:00
May 17
0.01
-
-
0.012035
495
-
-
-
0.01 18:00
May 17
0.01
-
-
0.012035
500
-
-
-
-
18:00
May 17
0.01
-
-
0.0139463
500
-
0.010.010.01 18:00
May 17
0.01
-
-
0.0139463
505
-
-
-
0.01 18:00
May 17
0.01
-
-
0.015532
505
-
-
-
-
18:00
May 17
0.01
-
-
0.015532
510
-
-
-
-
18:00
May 17
0.01
-
-
0.015463
510
-
0.010.010.01 18:00
May 17
0.01
-
-
0.015463
515
-
-
-
-
18:00
May 17
0.01
-
150.014320
515
-
-
-
0.01 18:00
May 17
0.01
-
150.014320
5200.01
-
-
-
18:00
May 17
0.01
-
10.016794
5200.010.010.010.01 18:00
May 17
0.01
-
10.016794
525
-
-
-
0.01 18:00
May 17
0.01
-
-
0.014892
525
-
-
-
-
18:00
May 17
0.01
-
-
0.014892
530
-
-
-
-
18:00
May 17
0.01
-
-
0.0110339
530
-
-
-
0.01 18:00
May 17
0.01
-
-
0.0110339
535
-
-
-
-
18:00
May 17
0.01
-
-
0.013444
535
-
-
-
0.01 18:00
May 17
0.01
-
-
0.013444
540
-
-
-
-
18:00
May 17
0.01
-
-
0.0113347
540
-
0.010.010.01 18:00
May 17
0.01
-
-
0.0113347
5450.010.010.010.01 18:00
May 17
0.01
-
20.014698
5450.01
-
-
-
18:00
May 17
0.01
-
20.014698
550
-
-
-
-
18:00
May 17
0.01
-
-
0.0126415
550
-
-
-
0.01 18:00
May 17
0.01
-
-
0.0126415
555
-
-
-
-
18:00
May 17
0.01
-
-
0.016910
555
-
0.010.010.01 18:00
May 17
0.01
-
-
0.016910
560
-
-
-
-
18:00
May 17
0.01
-
-
0.0112160
560
-
0.010.010.01 18:00
May 17
0.01
-
-
0.0112160
5650.010.010.010.01 18:00
May 17
0.01
-
10.014336
5650.01
-
-
-
18:00
May 17
0.01
-
10.014336
570
-
-
-
-
18:00
May 17
0.01
-
200.0113750
570
-
0.010.010.01 18:00
May 17
0.01
-
200.0113750
5750.01
-
-
-
18:00
May 17
0.01
-
10.014534
5750.010.010.010.01 18:00
May 17
0.01
-
10.014534
580
-
0.010.010.01 18:00
May 17
0.01
-
-
0.0118390
580
-
-
-
-
18:00
May 17
0.01
-
-
0.0118390
585
-
-
-
-
18:00
May 17
0.01
-
-
0.013992
585
-
0.010.010.01 18:00
May 17
0.01
-
-
0.013992
590
-
-
-
-
18:00
May 17
0.01
-
-
0.017751
590
-
0.010.010.01 18:00
May 17
0.01
-
-
0.017751
595
-
-
-
-
18:00
May 17
0.01
-
-
0.014885
595
-
0.010.010.01 18:00
May 17
0.01
-
-
0.014885
6000.010.010.010.01 18:00
May 17
0.01
-
210.0160487
6000.01
-
-
-
18:00
May 17
0.01
-
210.0160487
605
-
-
-
-
18:00
May 17
0.01
-
-
0.018565
605
-
0.010.010.01 18:00
May 17
0.01
-
-
0.018565
610
-
-
-
-
18:00
May 17
0.01
-
-
0.0110070
610
-
0.010.010.01 18:00
May 17
0.01
-
-
0.0110070
6150.01
-
-
-
18:00
May 17
0.01
-
10.013455
6150.010.010.010.01 18:00
May 17
0.01
-
10.013455
620
-
0.010.010.01 18:00
May 17
0.01
-
-
0.0118213
620
-
-
-
-
18:00
May 17
0.01
-
-
0.0118213
625
-
-
-
-
18:00
May 17
0.01
-
-
0.018006
625
-
0.010.010.01 18:00
May 17
0.01
-
-
0.018006
630
-
-
-
-
18:00
May 17
0.01
-
-
0.0117490
630
-
0.010.010.01 18:00
May 17
0.01
-
-
0.0117490
6350.01
-
-
-
18:00
May 17
0.01
-
20.014060
6350.010.010.010.01 18:00
May 17
0.01
-
20.014060
6400.010.010.010.01 18:00
May 17
0.01
-
10.019749
6400.01
-
-
-
18:00
May 17
0.01
-
10.019749
645
-
-
-
-
18:00
May 17
0.01
-
-
0.014094
645
-
0.010.010.01 18:00
May 17
0.01
-
-
0.014094
6500.01
-
-
-
18:00
May 17
0.01
-
60.0123424
6500.010.010.010.01 18:00
May 17
0.01
-
60.0123424
655
-
-
-
-
18:00
May 17
0.01
-
-
0.013557
655
-
0.010.010.01 18:00
May 17
0.01
-
-
0.013557
6600.010.010.010.01 18:00
May 17
0.01
-
40.018160
6600.01
-
-
-
18:00
May 17
0.01
-
40.018160
6650.01
-
-
-
18:00
May 17
0.01
-
20.015943
6650.010.010.010.01 18:00
May 17
0.01
-
20.015943
6700.01
-
-
-
18:00
May 17
0.01
-
70.0111281
6700.010.010.010.01 18:00
May 17
0.01
-
70.0111281
6750.01
-
-
-
18:00
May 17
0.01
-
30.018394
6750.010.010.010.01 18:00
May 17
0.01
-
30.018394
6800.010.010.010.01 18:00
May 17
0.01
-
3230.0114239
6800.01
-
-
-
18:00
May 17
0.01
-
3230.0114239
685
-
-
-
-
18:00
May 17
0.01
-
1220.015521
6850.010.010.010.01 18:00
May 17
0.01
-
1220.015521
690
-
-
-
-
18:00
May 17
0.01
-
590.018356
6900.010.010.010.01 18:00
May 17
0.01
-
590.018356
695
-
-
-
-
18:00
May 17
0.01
-
1740.013154
6950.010.010.010.01 18:00
May 17
0.01
-
1740.013154
7000.010.020.010.01 18:00
May 17
0.01
-0.015030.028534
7000.01
-
-
-
18:00
May 17
0.01
-0.015030.028534
7050.03
-
-
-
18:00
May 17
0.01
-0.0517570.066255
7050.030.030.010.01 18:00
May 17
0.01
-0.0517570.066255
710
-
-
-
-
18:00
May 17
0.01
-0.1573070.164595
7100.120.120.010.01 18:00
May 17
0.01
-0.1573070.164595
715
-
-
-
-
18:00
May 17
0.01
-0.3556870.36966
7150.290.350.010.01 18:00
May 17
0.01
-0.3556870.36966
7200.490.800.100.73 18:00
May 17
0.51
-0.1815770.69983
7200.49
-
-
-
18:00
May 17
0.51
-0.1815770.69983
7250.80
-
-
-
18:00
May 17
1.01
-0.10511.1149
7250.801.000.500.99 18:00
May 17
1.01
-0.10511.1149
730
-
-
-
-
18:00
May 17
1.51
-0.0521.5671
730
-
1.951.591.59 18:00
May 17
1.51
-0.0521.5671
735
-
-
-
2.35 18:00
May 17
2.01
-0.0332.0464
735
-
-
-
-
18:00
May 17
2.01
-0.0332.0464
740
-
-
-
-
18:00
May 17
2.51
-0.02
-
2.5326
740
-
-
-
3.66 18:00
May 17
2.51
-0.02
-
2.5326
745
-
-
-
-
18:00
May 17
3.01
-0.01
-
3.0249
745
-
-
-
16.38 18:00
May 17
3.01
-0.01
-
3.0249
750
-
-
-
-
18:00
May 17
3.51
-0.01
-
3.5260
750
-
4.103.563.56 18:00
May 17
3.51
-0.01
-
3.5260
755
-
4.824.054.05 18:00
May 17
4.01
-
24.0172
755
-
-
-
-
18:00
May 17
4.01
-
24.0172
760
-
-
-
-
18:00
May 17
4.51
-
-
4.5118
760
-
5.084.554.55 18:00
May 17
4.51
-
-
4.5118
765
-
-
-
-
18:00
May 17
5.01
-
-
5.0111
765
-
-
-
5.33 18:00
May 17
5.01
-
-
5.0111
770
-
-
-
-
18:00
May 17
5.51
-
-
5.5123
770
-
6.505.485.68 18:00
May 17
5.51
-
-
5.5123
775
-
6.905.986.17 18:00
May 17
6.01
-
-
6.0118
775
-
-
-
-
18:00
May 17
6.01
-
-
6.0118
780
-
7.406.336.67 18:00
May 17
6.51
-
-
6.5123
785
-
-
-
-
18:00
May 17
7.01
-
-
7.0110
785
-
-
-
15.74 18:00
May 17
7.01
-
-
7.0110
790
-
-
-
-
18:00
May 17
7.51
-
-
7.5114
790
-
-
-
10.03 18:00
May 17
7.51
-
-
7.5114
795
-
-
-
9.71 18:00
May 17
8.01
-
-
8.016
795
-
-
-
-
18:00
May 17
8.01
-
-
8.016
800
-
-
-
-
18:00
May 17
8.51
-
-
8.5131
800
-
8.858.858.85 18:00
May 17
8.51
-
-
8.5131
805
-
-
-
-
18:00
May 17
9.01
-
-
9.0116
805
-
-
-
9.87 18:00
May 17
9.01
-
-
9.0116
810
-
-
-
-
18:00
May 17
9.51
-
-
9.5132
810
-
-
-
9.79 18:00
May 17
9.51
-
-
9.5132
815
-
-
-
11.77 18:00
May 17
10.01
-
-
10.0140
815
-
-
-
-
18:00
May 17
10.01
-
-
10.0140
820
-
-
-
-
18:00
May 17
10.51
-
-
10.518
820
-
-
-
11.02 18:00
May 17
10.51
-
-
10.518
825
-
-
-
-
18:00
May 17
11.01
-
-
11.0132
825
-
-
-
11.52 18:00
May 17
11.01
-
-
11.0132
830
-
-
-
-
18:00
May 17
11.51
-
-
11.5110
830
-
-
-
11.62 18:00
May 17
11.51
-
-
11.5110
835
-
-
-
13.94 18:00
May 17
12.01
-
-
12.0125
835
-
-
-
-
18:00
May 17
12.01
-
-
12.0125
840
-
-
-
-
18:00
May 17
12.51
-
-
12.5113
840
-
-
-
14.03 18:00
May 17
12.51
-
-
12.5113
845
-
-
-
-
18:00
May 17
13.01
-
-
13.018
845
-
-
-
14.94 18:00
May 17
13.01
-
-
13.018
850
-
-
-
-
18:00
May 17
13.51
-
-
13.5117
850
-
-
-
17.20 18:00
May 17
13.51
-
-
13.5117
860
-
-
-
17.85 18:00
May 17
14.51
-
-
14.512
860
-
-
-
-
18:00
May 17
14.51
-
-
14.512
865
-
-
-
-
18:00
May 17
15.01
-
-
15.017
865
-
-
-
18.68 18:00
May 17
15.01
-
-
15.017
870
-
-
-
-
18:00
May 17
15.51
-
-
15.5119
870
-
-
-
19.16 18:00
May 17
15.51
-
-
15.5119
880
-
-
-
-
18:00
May 17
16.51
-
-
16.511
880
-
-
-
19.21 18:00
May 17
16.51
-
-
16.511
890
-
-
-
21.13 18:00
May 17
17.51
-
-
17.513
890
-
-
-
-
18:00
May 17
17.51
-
-
17.513
900
-
-
-
-
18:00
May 17
18.51
-
-
18.518
900
-
-
-
21.73 18:00
May 17
18.51
-
-
18.518
910
-
-
-
-
18:00
May 17
19.51
-
-
19.5111
910
-
-
-
22.73 18:00
May 17
19.51
-
-
19.5111
920
-
-
-
-
18:00
May 17
20.51
-
-
20.5110
920
-
-
-
23.73 18:00
May 17
20.51
-
-
20.5110

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