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
May 17
71.57
0.0132092471.56500055 
270
-
-
-
-
18:00
May 17
0.01
-
-
0.0116
270
-
-
-
0.04 18:00
May 17
0.01
-
-
0.0116
280
-
-
-
-
18:00
May 17
0.01
-
-
0.01
-
280
-
-
-
0.21 18:00
May 17
0.01
-
-
0.01
-
290
-
-
-
-
18:00
May 17
0.01
-
-
0.012
290
-
-
-
0.02 18:00
May 17
0.01
-
-
0.012
300
-
-
-
0.01 18:00
May 17
0.01
-
-
0.0132
300
-
-
-
-
18:00
May 17
0.01
-
-
0.0132
320
-
-
-
-
18:00
May 17
0.01
-
-
0.0124
320
-
-
-
0.01 18:00
May 17
0.01
-
-
0.0124
330
-
-
-
-
18:00
May 17
0.01
-
-
0.0138
330
-
-
-
0.01 18:00
May 17
0.01
-
-
0.0138
340
-
-
-
0.01 18:00
May 17
0.01
-
-
0.0165
340
-
-
-
-
18:00
May 17
0.01
-
-
0.0165
345
-
-
-
-
18:00
May 17
0.01
-
-
0.01206
345
-
-
-
0.01 18:00
May 17
0.01
-
-
0.01206
350
-
-
-
-
18:00
May 17
0.01
-
-
0.01725
350
-
-
-
0.01 18:00
May 17
0.01
-
-
0.01725
355
-
-
-
0.01 18:00
May 17
0.01
-
-
0.0169
355
-
-
-
-
18:00
May 17
0.01
-
-
0.0169
360
-
-
-
-
18:00
May 17
0.01
-
-
0.0113
360
-
-
-
0.01 18:00
May 17
0.01
-
-
0.0113
365
-
-
-
-
18:00
May 17
0.01
-
-
0.0120
365
-
-
-
0.04 18:00
May 17
0.01
-
-
0.0120
370
-
-
-
0.01 18:00
May 17
0.01
-
-
0.0196
370
-
-
-
-
18:00
May 17
0.01
-
-
0.0196
375
-
-
-
-
18:00
May 17
0.01
-
-
0.0121
375
-
-
-
0.01 18:00
May 17
0.01
-
-
0.0121
380
-
-
-
-
18:00
May 17
0.01
-
-
0.01128
380
-
-
-
0.01 18:00
May 17
0.01
-
-
0.01128
385
-
-
-
-
18:00
May 17
0.01
-
-
0.01164
385
-
-
-
0.01 18:00
May 17
0.01
-
-
0.01164
390
-
0.010.010.01 18:00
May 17
0.01
-
-
0.01220
390
-
-
-
-
18:00
May 17
0.01
-
-
0.01220
395
-
-
-
-
18:00
May 17
0.01
-
-
0.019
395
-
-
-
0.01 18:00
May 17
0.01
-
-
0.019
400
-
-
-
-
18:00
May 17
0.01
-
-
0.013596
400
-
-
-
0.01 18:00
May 17
0.01
-
-
0.013596
405
-
-
-
0.01 18:00
May 17
0.01
-
-
0.01139
405
-
-
-
-
18:00
May 17
0.01
-
-
0.01139
410
-
-
-
-
18:00
May 17
0.01
-
-
0.01410
410
-
-
-
0.01 18:00
May 17
0.01
-
-
0.01410
415
-
-
-
-
18:00
May 17
0.01
-
-
0.01275
415
-
-
-
0.01 18:00
May 17
0.01
-
-
0.01275
420
-
0.010.010.01 18:00
May 17
0.01
-
-
0.01798
420
-
-
-
-
18:00
May 17
0.01
-
-
0.01798
425
-
-
-
-
18:00
May 17
0.01
-
-
0.01307
425
-
0.010.010.01 18:00
May 17
0.01
-
-
0.01307
430
-
-
-
-
18:00
May 17
0.01
-
-
0.01208
430
-
-
-
0.01 18:00
May 17
0.01
-
-
0.01208
435
-
-
-
0.01 18:00
May 17
0.01
-
-
0.0185
435
-
-
-
-
18:00
May 17
0.01
-
-
0.0185
440
-
-
-
-
18:00
May 17
0.01
-
-
0.01134
440
-
-
-
0.01 18:00
May 17
0.01
-
-
0.01134
445
-
-
-
-
18:00
May 17
0.01
-
-
0.01182
445
-
-
-
0.01 18:00
May 17
0.01
-
-
0.01182
450
-
-
-
-
18:00
May 17
0.01
-
-
0.011628
450
-
-
-
0.01 18:00
May 17
0.01
-
-
0.011628
455
-
-
-
0.01 18:00
May 17
0.01
-
-
0.011190
455
-
-
-
-
18:00
May 17
0.01
-
-
0.011190
460
-
-
-
-
18:00
May 17
0.01
-
-
0.01360
460
-
0.010.010.01 18:00
May 17
0.01
-
-
0.01360
465
-
-
-
-
18:00
May 17
0.01
-
-
0.01825
465
-
-
-
0.01 18:00
May 17
0.01
-
-
0.01825
470
-
-
-
0.01 18:00
May 17
0.01
-
-
0.011171
470
-
-
-
-
18:00
May 17
0.01
-
-
0.011171
475
-
-
-
-
18:00
May 17
0.01
-
-
0.01773
475
-
-
-
0.01 18:00
May 17
0.01
-
-
0.01773
480
-
-
-
-
18:00
May 17
0.01
-
10.012248
480
-
0.010.010.01 18:00
May 17
0.01
-
10.012248
4850.010.010.010.01 18:00
May 17
0.01
-
10.01743
4850.01
-
-
-
18:00
May 17
0.01
-
10.01743
490
-
-
-
-
18:00
May 17
0.01
-
-
0.012372
490
-
0.010.010.01 18:00
May 17
0.01
-
-
0.012372
495
-
-
-
-
18:00
May 17
0.01
-
-
0.011405
495
-
0.010.010.01 18:00
May 17
0.01
-
-
0.011405
5000.010.010.010.01 18:00
May 17
0.01
-
2310.0110803
5000.01
-
-
-
18:00
May 17
0.01
-
2310.0110803
5050.01
-
-
-
18:00
May 17
0.01
-
570.011473
5050.010.020.010.02 18:00
May 17
0.01
-
570.011473
5100.01
-
-
-
18:00
May 17
0.01
-
5730.011968
5100.010.010.010.01 18:00
May 17
0.01
-
5730.011968
5150.010.010.010.01 18:00
May 17
0.01
-
80.011279
5150.01
-
-
-
18:00
May 17
0.01
-
80.011279
5200.01
-
-
-
18:00
May 17
0.01
-
2150.013265
5200.010.010.010.01 18:00
May 17
0.01
-
2150.013265
5250.01
-
-
-
18:00
May 17
0.01
-
4420.011202
5250.010.010.010.01 18:00
May 17
0.01
-
4420.011202
5300.010.010.010.01 18:00
May 17
0.02
0.01250.013193
5300.01
-
-
-
18:00
May 17
0.02
0.01250.013193
5350.02
-
-
-
18:00
May 17
0.02
0.01200.012839
5350.020.020.010.01 18:00
May 17
0.02
0.01200.012839
540
-
-
-
-
18:00
May 17
0.02
-
20.023319
540
-
0.020.020.02 18:00
May 17
0.02
-
20.023319
5450.020.020.020.02 18:00
May 17
0.02
-
18900.022713
5450.02
-
-
-
18:00
May 17
0.02
-
18900.022713
5500.02
-
-
-
18:00
May 17
0.02
-
2990.026524
5500.020.020.020.02 18:00
May 17
0.02
-
2990.026524
5550.02
-
-
-
18:00
May 17
0.02
-
950.021205
5550.020.020.020.02 18:00
May 17
0.02
-
950.021205
5600.020.030.020.03 18:00
May 17
0.03
-
2000.032837
5600.02
-
-
-
18:00
May 17
0.03
-
2000.032837
5650.02
-
-
-
18:00
May 17
0.03
-
90.031471
5650.020.020.020.02 18:00
May 17
0.03
-
90.031471
5700.03
-
-
-
18:00
May 17
0.03
-
1580.033222
5700.030.030.030.03 18:00
May 17
0.03
-
1580.033222
5750.03
-
-
-
18:00
May 17
0.03
-0.013210.041759
5750.030.030.030.03 18:00
May 17
0.03
-0.013210.041759
5800.030.040.030.03 18:00
May 17
0.04
-
890.047438
5800.03
-
-
-
18:00
May 17
0.04
-
890.047438
5850.04
-
-
-
18:00
May 17
0.04
-
2220.041590
5850.040.040.040.04 18:00
May 17
0.04
-
2220.041590
5900.04
-
-
-
18:00
May 17
0.04
-0.011380.054381
5900.040.050.040.04 18:00
May 17
0.04
-0.011380.054381
5950.050.050.050.05 18:00
May 17
0.05
-0.011290.061108
5950.05
-
-
-
18:00
May 17
0.05
-0.011290.061108
600
-
-
-
-
18:00
May 17
0.05
-0.014870.0614078
6000.070.070.040.06 18:00
May 17
0.05
-0.014870.0614078
6050.07
-
-
-
18:00
May 17
0.06
-0.01480.072029
6050.070.070.060.06 18:00
May 17
0.06
-0.01480.072029
6100.070.070.060.07 18:00
May 17
0.07
-0.011140.084563
6100.07
-
-
-
18:00
May 17
0.07
-0.011140.084563
615
-
-
-
-
18:00
May 17
0.07
-0.02770.091975
6150.080.080.070.08 18:00
May 17
0.07
-0.02770.091975
6200.09
-
-
-
18:00
May 17
0.08
-0.021210.104674
6200.090.090.070.08 18:00
May 17
0.08
-0.021210.104674
6250.100.100.080.09 18:00
May 17
0.10
-0.021520.121869
625
-
-
-
-
18:00
May 17
0.10
-0.021520.121869
6300.12
-
-
-
18:00
May 17
0.11
-0.0210240.137533
6300.120.120.100.10 18:00
May 17
0.11
-0.0210240.137533
6350.15
-
-
-
18:00
May 17
0.13
-0.021970.153125
6350.150.150.110.14 18:00
May 17
0.13
-0.021970.153125
6400.170.170.130.15 18:00
May 17
0.15
-0.039270.184936
6400.17
-
-
-
18:00
May 17
0.15
-0.039270.184936
6450.17
-
-
-
18:00
May 17
0.17
-0.041890.212044
6450.170.190.160.18 18:00
May 17
0.17
-0.041890.212044
6500.23
-
-
-
18:00
May 17
0.21
-0.0427700.2512500
6500.230.230.170.19 18:00
May 17
0.21
-0.0427700.2512500
6550.260.280.200.22 18:00
May 17
0.24
-0.053510.291682
6550.26
-
-
-
18:00
May 17
0.24
-0.053510.291682
660
-
-
-
-
18:00
May 17
0.29
-0.0613320.355403
6600.350.350.250.28 18:00
May 17
0.29
-0.0613320.355403
6650.38
-
-
-
18:00
May 17
0.34
-0.075840.411704
6650.380.380.280.33 18:00
May 17
0.34
-0.075840.411704
6700.440.470.350.39 18:00
May 17
0.41
-0.0812380.493709
6700.44
-
-
-
18:00
May 17
0.41
-0.0812380.493709
6750.51
-
-
-
18:00
May 17
0.49
-0.0919410.582813
6750.510.560.400.47 18:00
May 17
0.49
-0.0919410.582813
6800.65
-
-
-
18:00
May 17
0.59
-0.1023940.696271
6800.650.670.480.58 18:00
May 17
0.59
-0.1023940.696271
6850.740.800.580.71 18:00
May 17
0.71
-0.1114720.821467
6850.74
-
-
-
18:00
May 17
0.71
-0.1114720.821467
6900.94
-
-
-
18:00
May 17
0.84
-0.1228340.965036
6900.940.940.700.84 18:00
May 17
0.84
-0.1228340.965036
6951.01
-
-
-
18:00
May 17
0.99
-0.138881.121162
6951.011.110.830.97 18:00
May 17
0.99
-0.138881.121162
7001.251.300.961.17 18:00
May 17
1.17
-0.1217051.295727
7001.25
-
-
-
18:00
May 17
1.17
-0.1217051.295727
7051.39
-
-
-
18:00
May 17
1.36
-0.134461.491160
7051.391.531.171.33 18:00
May 17
1.36
-0.134461.491160
7101.67
-
-
-
18:00
May 17
1.58
-0.1312141.712517
7101.671.751.381.59 18:00
May 17
1.58
-0.1312141.712517
7151.831.961.551.79 18:00
May 17
1.82
-0.139861.951419
7151.83
-
-
-
18:00
May 17
1.82
-0.139861.951419
7202.12
-
-
-
18:00
May 17
2.08
-0.128812.202075
7202.122.221.772.17 18:00
May 17
2.08
-0.128812.202075
7252.12
-
-
-
18:00
May 17
2.37
-0.111872.48303
7252.122.532.052.33 18:00
May 17
2.37
-0.111872.48303
7302.302.632.302.63 18:00
May 17
2.67
-0.11572.78109
7302.30
-
-
-
18:00
May 17
2.67
-0.11572.78109
7352.88
-
-
-
18:00
May 17
3.00
-0.10713.1098
7352.883.242.593.03 18:00
May 17
3.00
-0.10713.1098
7403.00
-
-
-
18:00
May 17
3.35
-0.09603.4482
7403.003.613.003.61 18:00
May 17
3.35
-0.09603.4482
7453.473.723.253.72 18:00
May 17
3.72
-0.081103.8095
7453.47
-
-
-
18:00
May 17
3.72
-0.081103.8095
7503.75
-
-
-
18:00
May 17
4.10
-0.08554.18125
7503.754.133.664.13 18:00
May 17
4.10
-0.08554.18125
755
-
-
-
-
18:00
May 17
4.50
-0.08
-
4.5817
755
-
-
-
5.21 18:00
May 17
4.50
-0.08
-
4.5817
760
-
5.725.725.72 18:00
May 17
4.92
-0.0724.9920
760
-
-
-
-
18:00
May 17
4.92
-0.0724.9920
765
-
-
-
-
18:00
May 17
5.34
-0.07
-
5.4129
765
-
-
-
5.68 18:00
May 17
5.34
-0.07
-
5.4129
770
-
-
-
-
18:00
May 17
5.78
-0.06
-
5.849
770
-
-
-
6.60 18:00
May 17
5.78
-0.06
-
5.849
775
-
-
-
6.45 18:00
May 17
6.23
-0.06
-
6.2927
775
-
-
-
-
18:00
May 17
6.23
-0.06
-
6.2927
790
-
-
-
-
18:00
May 17
7.62
-0.04
-
7.661
790
-
-
-
14.66 18:00
May 17
7.62
-0.04
-
7.661
805
-
-
-
-
18:00
May 17
9.05
-0.03
-
9.081
805
-
-
-
12.01 18:00
May 17
9.05
-0.03
-
9.081
830
-
-
-
12.03 18:00
May 17
11.49
-0.02
-
11.511
830
-
-
-
-
18:00
May 17
11.49
-0.02
-
11.511
850
-
-
-
-
18:00
May 17
13.46
-0.02
-
13.48150
850
-
-
-
-
18:00
May 17
13.46
-0.02
-
13.48150
91018.9419.4518.9419.45 18:00
May 17
19.43
-
2
-
2
91519.9519.9519.9519.95 18:00
May 17
19.93
-
1
-
1
920
-
-
-
-
18:00
May 17
20.43
-0.01
-
20.441101
920
-
-
-
-
18:00
May 17
20.43
-0.01
-
20.441101

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