Commodity Futures Options Price Quotes For

Jul 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
63.05
0.534479162.5289334 
270
-
-
-
-
18:01
Jan 12
0.01
-
-
0.0116
270
-
-
-
0.04 18:01
Jan 12
0.01
-
-
0.0116
280
-
-
-
-
18:01
Jan 12
0.01
-
-
0.01
-
280
-
-
-
0.21 18:01
Jan 12
0.01
-
-
0.01
-
290
-
-
-
-
18:01
Jan 12
0.01
-
-
0.011
290
-
-
-
0.28 18:01
Jan 12
0.01
-
-
0.011
300
-
-
-
-
18:01
Jan 12
0.01
-
-
0.0120
300
-
-
-
0.01 18:01
Jan 12
0.01
-
-
0.0120
320
-
-
-
0.05 18:01
Jan 12
0.01
-
-
0.0123
320
-
-
-
-
18:01
Jan 12
0.01
-
-
0.0123
330
-
-
-
-
18:01
Jan 12
0.01
-
-
0.011
330
-
-
-
0.05 18:01
Jan 12
0.01
-
-
0.011
340
-
-
-
-
18:01
Jan 12
0.01
-
-
0.013
340
-
-
-
0.05 18:01
Jan 12
0.01
-
-
0.013
345
-
-
-
-
18:01
Jan 12
0.01
-
-
0.014
345
-
-
-
0.05 18:01
Jan 12
0.01
-
-
0.014
350
-
-
-
0.03 18:01
Jan 12
0.02
0.01
-
0.01805
350
-
-
-
-
18:01
Jan 12
0.02
0.01
-
0.01805
355
-
-
-
-
18:01
Jan 12
0.02
-
-
0.0216
355
-
-
-
0.05 18:01
Jan 12
0.02
-
-
0.0216
360
-
-
-
-
18:01
Jan 12
0.02
-
-
0.022
360
-
-
-
0.35 18:01
Jan 12
0.02
-
-
0.022
365
-
-
-
-
18:01
Jan 12
0.02
-
-
0.0215
365
-
-
-
0.18 18:01
Jan 12
0.02
-
-
0.0215
370
-
-
-
0.05 18:01
Jan 12
0.02
-
-
0.0215
370
-
-
-
-
18:01
Jan 12
0.02
-
-
0.0215
375
-
-
-
-
18:01
Jan 12
0.03
0.01
-
0.027
375
-
-
-
0.13 18:01
Jan 12
0.03
0.01
-
0.027
3800.03
-
-
-
18:01
Jan 12
0.03
-
70.0316
3800.030.030.020.02 18:01
Jan 12
0.03
-
70.0316
385
-
-
-
-
18:01
Jan 12
0.03
-
-
0.0321
385
-
-
-
0.05 18:01
Jan 12
0.03
-
-
0.0321
390
-
-
-
0.04 18:01
Jan 12
0.04
0.01
-
0.03120
390
-
-
-
-
18:01
Jan 12
0.04
0.01
-
0.03120
395
-
-
-
-
18:01
Jan 12
0.04
0.01
-
0.038
395
-
-
-
0.21 18:01
Jan 12
0.04
0.01
-
0.038
4000.04
-
-
-
18:01
Jan 12
0.04
-
30.04706
4000.040.040.040.04 18:01
Jan 12
0.04
-
30.04706
405
-
-
-
0.26 18:01
Jan 12
0.05
0.01
-
0.0493
405
-
-
-
-
18:01
Jan 12
0.05
0.01
-
0.0493
410
-
-
-
-
18:01
Jan 12
0.05
-
-
0.057
410
-
-
-
0.18 18:01
Jan 12
0.05
-
-
0.057
415
-
-
-
0.19 18:01
Jan 12
0.06
0.01
-
0.0512
415
-
-
-
-
18:01
Jan 12
0.06
0.01
-
0.0512
420
-
-
-
-
18:01
Jan 12
0.07
0.01
-
0.06130
420
-
0.080.080.08 18:01
Jan 12
0.07
0.01
-
0.06130
425
-
-
-
-
18:01
Jan 12
0.07
-
-
0.078
425
-
-
-
0.20 18:01
Jan 12
0.07
-
-
0.078
4300.09
-
-
-
18:01
Jan 12
0.08
0.0130.0710
4300.090.090.090.09 18:01
Jan 12
0.08
0.0130.0710
435
-
-
-
0.13 18:01
Jan 12
0.09
0.01
-
0.0835
435
-
-
-
-
18:01
Jan 12
0.09
0.01
-
0.0835
440
-
-
-
-
18:01
Jan 12
0.10
0.01
-
0.0932
440
-
-
-
0.14 18:01
Jan 12
0.10
0.01
-
0.0932
4450.12
-
-
-
18:01
Jan 12
0.11
0.0120.105
4450.120.120.100.10 18:01
Jan 12
0.11
0.0120.105
4500.14
-
-
-
18:01
Jan 12
0.12
0.0110.11737
4500.140.140.140.14 18:01
Jan 12
0.12
0.0110.11737
455
-
-
-
0.55 18:01
Jan 12
0.13
-
-
0.1317
455
-
-
-
-
18:01
Jan 12
0.13
-
-
0.1317
460
-
-
-
-
18:01
Jan 12
0.15
0.01
-
0.1499
460
-
0.150.150.15 18:01
Jan 12
0.15
0.01
-
0.1499
465
-
-
-
-
18:01
Jan 12
0.17
0.01
-
0.1610
465
-
0.170.170.17 18:01
Jan 12
0.17
0.01
-
0.1610
470
-
-
-
-
18:01
Jan 12
0.18
0.01
-
0.1753
470
-
0.190.190.19 18:01
Jan 12
0.18
0.01
-
0.1753
475
-
0.260.260.26 18:01
Jan 12
0.21
0.02
-
0.1914
475
-
-
-
-
18:01
Jan 12
0.21
0.02
-
0.1914
4800.26
-
-
-
18:01
Jan 12
0.23
0.0130.22251
4800.260.260.250.25 18:01
Jan 12
0.23
0.0130.22251
485
-
-
-
-
18:01
Jan 12
0.25
0.01
-
0.2443
485
-
-
-
0.42 18:01
Jan 12
0.25
0.01
-
0.2443
4900.310.310.300.30 18:01
Jan 12
0.28
0.01310.27423
4900.31
-
-
-
18:01
Jan 12
0.28
0.01310.27423
495
-
-
-
-
18:01
Jan 12
0.31
0.01
-
0.30135
495
-
-
-
0.53 18:01
Jan 12
0.31
0.01
-
0.30135
500
-
0.310.310.31 18:01
Jan 12
0.34
0.01
-
0.332302
500
-
-
-
-
18:01
Jan 12
0.34
0.01
-
0.332302
505
-
-
-
-
18:01
Jan 12
0.38
0.01
-
0.37413
505
-
0.360.360.36 18:01
Jan 12
0.38
0.01
-
0.37413
510
-
-
-
-
18:01
Jan 12
0.42
0.01
-
0.4124
510
-
0.400.400.40 18:01
Jan 12
0.42
0.01
-
0.4124
5150.54
-
-
-
18:01
Jan 12
0.46
0.01780.4595
5150.540.540.450.45 18:01
Jan 12
0.46
0.01780.4595
5200.500.500.500.50 18:01
Jan 12
0.51
0.0110.501015
5200.50
-
-
-
18:01
Jan 12
0.51
0.0110.501015
525
-
-
-
-
18:01
Jan 12
0.56
-
-
0.5644
525
-
-
-
0.80 18:01
Jan 12
0.56
-
-
0.5644
530
-
-
-
-
18:01
Jan 12
0.62
-
60.62872
5300.670.670.610.61 18:01
Jan 12
0.62
-
60.62872
535
-
-
-
-
18:01
Jan 12
0.68
-
-
0.6845
535
-
0.750.750.75 18:01
Jan 12
0.68
-
-
0.6845
540
-
0.700.700.70 18:01
Jan 12
0.75
-
-
0.7567
540
-
-
-
-
18:01
Jan 12
0.75
-
-
0.7567
545
-
-
-
-
18:01
Jan 12
0.82
-
10.82500
545
-
0.840.840.84 18:01
Jan 12
0.82
-
10.82500
5501.00
-
-
-
18:01
Jan 12
0.90
-0.0150.91390
5501.001.000.930.93 18:01
Jan 12
0.90
-0.0150.91390
555
-
-
-
-
18:01
Jan 12
0.99
-0.01
-
1.007
555
-
-
-
1.87 18:01
Jan 12
0.99
-0.01
-
1.007
560
-
1.021.021.02 18:01
Jan 12
1.08
-0.02
-
1.101110
560
-
-
-
-
18:01
Jan 12
1.08
-0.02
-
1.101110
565
-
-
-
-
18:01
Jan 12
1.18
-0.02
-
1.2093
565
-
-
-
1.79 18:01
Jan 12
1.18
-0.02
-
1.2093
570
-
-
-
-
18:01
Jan 12
1.28
-0.03
-
1.31861
570
-
1.271.241.27 18:01
Jan 12
1.28
-0.03
-
1.31861
575
-
-
-
-
18:01
Jan 12
1.40
-0.03
-
1.4350
575
-
1.551.501.52 18:01
Jan 12
1.40
-0.03
-
1.4350
5801.671.671.671.67 18:01
Jan 12
1.52
-0.0411.5648
5801.67
-
-
-
18:01
Jan 12
1.52
-0.0411.5648
585
-
-
-
-
18:01
Jan 12
1.65
-0.05
-
1.7044
585
-
1.751.741.75 18:01
Jan 12
1.65
-0.05
-
1.7044
590
-
-
-
-
18:01
Jan 12
1.78
-0.06
-
1.84116
590
-
1.871.871.87 18:01
Jan 12
1.78
-0.06
-
1.84116
595
-
-
-
-
18:01
Jan 12
1.93
-0.07
-
2.0070
595
-
2.572.572.57 18:01
Jan 12
1.93
-0.07
-
2.0070
6002.292.292.232.23 18:01
Jan 12
2.09
-0.0822.17419
6002.29
-
-
-
18:01
Jan 12
2.09
-0.0822.17419
6052.48
-
-
-
18:01
Jan 12
2.25
-0.10452.3567
6052.482.482.482.48 18:01
Jan 12
2.25
-0.10452.3567
610
-
-
-
-
18:01
Jan 12
2.43
-0.11
-
2.5414
610
-
2.682.682.68 18:01
Jan 12
2.43
-0.11
-
2.5414
620
-
-
-
-
18:01
Jan 12
2.82
-0.13982.959
620
-
2.982.902.98 18:01
Jan 12
2.82
-0.13982.959
625
-
3.123.123.12 18:01
Jan 12
3.04
-0.14
-
3.18327
625
-
-
-
-
18:01
Jan 12
3.04
-0.14
-
3.18327
6303.313.313.313.31 18:01
Jan 12
3.26
-0.1683.4220
640
-
-
-
-
18:01
Jan 12
3.76
-0.19
-
3.951
645
-
-
-
-
18:01
Jan 12
4.02
-0.22
-
4.241
650
-
-
-
-
18:01
Jan 12
4.30
-0.24
-
4.546
650
-
4.264.264.26 18:01
Jan 12
4.30
-0.24
-
4.546
670
-
-
-
-
18:01
Jan 12
5.57
-0.30
-
5.875
670
-
-
-
8.22 18:01
Jan 12
5.57
-0.30
-
5.875
685
-
6.666.666.66 18:01
Jan 12
6.66
-0.34
-
7.001

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