Commodity Futures Options Price Quotes For

Aug 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
Jul 12
70.33
-0.0586172670.38285706 
300
-
-
-
-
18:00
Jul 12
0.01
-
-
0.019
300
-
-
-
0.02 18:00
Jul 12
0.01
-
-
0.019
315
-
-
-
-
18:00
Jul 12
0.01
-
-
0.011
315
-
-
-
-
18:00
Jul 12
0.01
-
-
0.011
325
-
-
-
-
18:00
Jul 12
0.01
-
-
0.017
325
-
-
-
0.06 18:00
Jul 12
0.01
-
-
0.017
330
-
-
-
0.07 18:00
Jul 12
0.01
-
-
0.011
330
-
-
-
-
18:00
Jul 12
0.01
-
-
0.011
335
-
-
-
-
18:00
Jul 12
0.01
-
-
0.0110
335
-
-
-
0.05 18:00
Jul 12
0.01
-
-
0.0110
340
-
-
-
-
18:00
Jul 12
0.01
-
-
0.0113
340
-
-
-
0.06 18:00
Jul 12
0.01
-
-
0.0113
345
-
-
-
-
18:00
Jul 12
0.01
-
-
0.0110
345
-
-
-
0.04 18:00
Jul 12
0.01
-
-
0.0110
350
-
-
-
0.02 18:00
Jul 12
0.01
-
-
0.01609
350
-
-
-
-
18:00
Jul 12
0.01
-
-
0.01609
355
-
-
-
-
18:00
Jul 12
0.01
-
-
0.0117
355
-
-
-
0.05 18:00
Jul 12
0.01
-
-
0.0117
360
-
-
-
-
18:00
Jul 12
0.01
-
-
0.0134
360
-
-
-
0.05 18:00
Jul 12
0.01
-
-
0.0134
365
-
-
-
-
18:00
Jul 12
0.01
-
-
0.013
365
-
-
-
0.01 18:00
Jul 12
0.01
-
-
0.013
370
-
-
-
0.01 18:00
Jul 12
0.01
-
-
0.015
370
-
-
-
-
18:00
Jul 12
0.01
-
-
0.015
375
-
-
-
-
18:00
Jul 12
0.01
-
-
0.01310
375
-
-
-
0.02 18:00
Jul 12
0.01
-
-
0.01310
380
-
-
-
-
18:00
Jul 12
0.01
-
-
0.01227
380
-
-
-
0.02 18:00
Jul 12
0.01
-
-
0.01227
385
-
-
-
-
18:00
Jul 12
0.01
-
-
0.01106
385
-
-
-
0.02 18:00
Jul 12
0.01
-
-
0.01106
390
-
-
-
0.01 18:00
Jul 12
0.01
-
-
0.01482
390
-
-
-
-
18:00
Jul 12
0.01
-
-
0.01482
395
-
-
-
-
18:00
Jul 12
0.01
-
-
0.01466
395
-
-
-
0.01 18:00
Jul 12
0.01
-
-
0.01466
400
-
-
-
-
18:00
Jul 12
0.01
-
-
0.011203
400
-
-
-
0.01 18:00
Jul 12
0.01
-
-
0.011203
405
-
-
-
-
18:00
Jul 12
0.01
-
-
0.01337
405
-
-
-
0.01 18:00
Jul 12
0.01
-
-
0.01337
410
-
-
-
0.01 18:00
Jul 12
0.01
-
-
0.01826
410
-
-
-
-
18:00
Jul 12
0.01
-
-
0.01826
415
-
-
-
-
18:00
Jul 12
0.01
-
-
0.0149
415
-
-
-
0.01 18:00
Jul 12
0.01
-
-
0.0149
420
-
-
-
-
18:00
Jul 12
0.01
-
-
0.011186
420
-
-
-
0.01 18:00
Jul 12
0.01
-
-
0.011186
425
-
-
-
-
18:00
Jul 12
0.01
-
-
0.01652
425
-
-
-
0.01 18:00
Jul 12
0.01
-
-
0.01652
430
-
-
-
0.01 18:00
Jul 12
0.01
-
-
0.01104
430
-
-
-
-
18:00
Jul 12
0.01
-
-
0.01104
435
-
-
-
-
18:00
Jul 12
0.01
-
-
0.0158
435
-
-
-
0.01 18:00
Jul 12
0.01
-
-
0.0158
440
-
-
-
-
18:00
Jul 12
0.01
-
-
0.01522
440
-
-
-
0.01 18:00
Jul 12
0.01
-
-
0.01522
445
-
-
-
-
18:00
Jul 12
0.01
-
-
0.01547
445
-
-
-
0.01 18:00
Jul 12
0.01
-
-
0.01547
4500.010.010.010.01 18:00
Jul 12
0.01
-
20.012353
4500.01
-
-
-
18:00
Jul 12
0.01
-
20.012353
455
-
-
-
-
18:00
Jul 12
0.01
-
-
0.01537
455
-
-
-
0.01 18:00
Jul 12
0.01
-
-
0.01537
460
-
-
-
-
18:00
Jul 12
0.01
-
-
0.01431
460
-
-
-
0.01 18:00
Jul 12
0.01
-
-
0.01431
465
-
-
-
0.01 18:00
Jul 12
0.01
-
-
0.01389
465
-
-
-
-
18:00
Jul 12
0.01
-
-
0.01389
470
-
-
-
-
18:00
Jul 12
0.01
-
-
0.011698
470
-
-
-
0.01 18:00
Jul 12
0.01
-
-
0.011698
475
-
-
-
-
18:00
Jul 12
0.01
-
-
0.011440
475
-
-
-
0.01 18:00
Jul 12
0.01
-
-
0.011440
480
-
-
-
-
18:00
Jul 12
0.01
-
-
0.013038
480
-
-
-
0.01 18:00
Jul 12
0.01
-
-
0.013038
485
-
-
-
0.01 18:00
Jul 12
0.01
-
-
0.01921
485
-
-
-
-
18:00
Jul 12
0.01
-
-
0.01921
490
-
-
-
-
18:00
Jul 12
0.01
-
-
0.011168
490
-
-
-
0.01 18:00
Jul 12
0.01
-
-
0.011168
495
-
-
-
-
18:00
Jul 12
0.01
-
-
0.013632
495
-
-
-
0.01 18:00
Jul 12
0.01
-
-
0.013632
500
-
-
-
-
18:00
Jul 12
0.01
-
-
0.015458
500
-
-
-
0.01 18:00
Jul 12
0.01
-
-
0.015458
505
-
-
-
0.01 18:00
Jul 12
0.01
-
-
0.011683
505
-
-
-
-
18:00
Jul 12
0.01
-
-
0.011683
510
-
-
-
-
18:00
Jul 12
0.01
-
-
0.012030
510
-
-
-
0.01 18:00
Jul 12
0.01
-
-
0.012030
515
-
-
-
-
18:00
Jul 12
0.01
-
-
0.011034
515
-
-
-
0.01 18:00
Jul 12
0.01
-
-
0.011034
520
-
-
-
-
18:00
Jul 12
0.01
-
-
0.012309
520
-
0.010.010.01 18:00
Jul 12
0.01
-
-
0.012309
525
-
-
-
0.01 18:00
Jul 12
0.01
-
-
0.01854
525
-
-
-
-
18:00
Jul 12
0.01
-
-
0.01854
5300.01
-
-
-
18:00
Jul 12
0.01
-
10.013338
5300.010.010.010.01 18:00
Jul 12
0.01
-
10.013338
535
-
-
-
-
18:00
Jul 12
0.01
-
-
0.011427
535
-
-
-
0.01 18:00
Jul 12
0.01
-
-
0.011427
540
-
0.010.010.01 18:00
Jul 12
0.01
-
70.012706
540
-
-
-
-
18:00
Jul 12
0.01
-
70.012706
545
-
-
-
-
18:00
Jul 12
0.01
-
10.011152
545
-
0.010.010.01 18:00
Jul 12
0.01
-
10.011152
5500.01
-
-
-
18:00
Jul 12
0.01
-
20.0110553
5500.010.010.010.01 18:00
Jul 12
0.01
-
20.0110553
555
-
-
-
-
18:00
Jul 12
0.01
-
-
0.012085
555
-
0.010.010.01 18:00
Jul 12
0.01
-
-
0.012085
560
-
0.010.010.01 18:00
Jul 12
0.01
-
110.012793
560
-
-
-
-
18:00
Jul 12
0.01
-
110.012793
565
-
-
-
-
18:00
Jul 12
0.01
-
10.013274
565
-
-
-
0.01 18:00
Jul 12
0.01
-
10.013274
570
-
-
-
-
18:00
Jul 12
0.01
-
30.014551
570
-
0.010.010.01 18:00
Jul 12
0.01
-
30.014551
575
-
-
-
-
18:00
Jul 12
0.01
-
20.013505
575
-
0.010.010.01 18:00
Jul 12
0.01
-
20.013505
580
-
0.010.010.01 18:00
Jul 12
0.01
-
-
0.017971
580
-
-
-
-
18:00
Jul 12
0.01
-
-
0.017971
585
-
-
-
-
18:00
Jul 12
0.01
-
-
0.011887
585
-
0.010.010.01 18:00
Jul 12
0.01
-
-
0.011887
590
-
-
-
-
18:00
Jul 12
0.01
-
-
0.015512
590
-
0.010.010.01 18:00
Jul 12
0.01
-
-
0.015512
5950.01
-
-
-
18:00
Jul 12
0.01
-
10.012107
5950.010.010.010.01 18:00
Jul 12
0.01
-
10.012107
6000.010.010.010.01 18:00
Jul 12
0.01
-
170.0113930
6000.01
-
-
-
18:00
Jul 12
0.01
-
170.0113930
605
-
-
-
-
18:00
Jul 12
0.01
-
30.013843
605
-
0.010.010.01 18:00
Jul 12
0.01
-
30.013843
610
-
-
-
-
18:00
Jul 12
0.01
-
160.019143
6100.010.010.010.01 18:00
Jul 12
0.01
-
160.019143
615
-
0.010.010.01 18:00
Jul 12
0.01
-
-
0.014693
615
-
-
-
-
18:00
Jul 12
0.01
-
-
0.014693
6200.01
-
-
-
18:00
Jul 12
0.01
-
15570.016366
6200.010.010.010.01 18:00
Jul 12
0.01
-
15570.016366
6250.01
-
-
-
18:00
Jul 12
0.01
-
3320.014211
6250.010.010.010.01 18:00
Jul 12
0.01
-
3320.014211
630
-
-
-
-
18:00
Jul 12
0.01
-
5980.018510
6300.010.010.010.01 18:00
Jul 12
0.01
-
5980.018510
6350.010.020.010.01 18:00
Jul 12
0.01
-
4790.013978
6350.01
-
-
-
18:00
Jul 12
0.01
-
4790.013978
6400.01
-
-
-
18:00
Jul 12
0.01
-0.0123350.027464
6400.010.030.010.01 18:00
Jul 12
0.01
-0.0123350.027464
6450.01
-
-
-
18:00
Jul 12
0.01
-0.012900.024237
6450.010.040.010.01 18:00
Jul 12
0.01
-0.012900.024237
6500.03
-
-
-
18:00
Jul 12
0.01
-0.0216840.0316547
6500.030.060.020.02 18:00
Jul 12
0.01
-0.0216840.0316547
6550.020.070.020.02 18:00
Jul 12
0.02
-0.0236250.045277
6550.02
-
-
-
18:00
Jul 12
0.02
-0.0236250.045277
660
-
-
-
-
18:00
Jul 12
0.02
-0.0425130.0610408
6600.050.110.020.02 18:00
Jul 12
0.02
-0.0425130.0610408
6650.06
-
-
-
18:00
Jul 12
0.03
-0.0511300.083673
6650.060.150.030.03 18:00
Jul 12
0.03
-0.0511300.083673
6700.08
-
-
-
18:00
Jul 12
0.05
-0.0666270.1110481
6700.080.220.040.04 18:00
Jul 12
0.05
-0.0666270.1110481
6750.140.300.060.06 18:00
Jul 12
0.08
-0.0753420.152911
675
-
-
-
-
18:00
Jul 12
0.08
-0.0753420.152911
680
-
-
-
-
18:00
Jul 12
0.12
-0.1092090.2210818
6800.180.430.100.10 18:00
Jul 12
0.12
-0.1092090.2210818
685
-
-
-
-
18:00
Jul 12
0.18
-0.1224640.303364
6850.250.560.150.15 18:00
Jul 12
0.18
-0.1224640.303364
6900.350.770.200.23 18:00
Jul 12
0.28
-0.1337480.414435
690
-
-
-
-
18:00
Jul 12
0.28
-0.1337480.414435
695
-
-
-
-
18:00
Jul 12
0.42
-0.1425850.563484
6950.480.930.300.36 18:00
Jul 12
0.42
-0.1425850.563484
700
-
-
-
-
18:00
Jul 12
0.60
-0.14151980.7412813
7000.681.300.410.54 18:00
Jul 12
0.60
-0.14151980.7412813
705
-
-
-
-
18:00
Jul 12
0.83
-0.1411280.972167
7050.951.630.590.77 18:00
Jul 12
0.83
-0.1411280.972167
7101.152.030.761.20 18:00
Jul 12
1.12
-0.1322221.257876
710
-
-
-
-
18:00
Jul 12
1.12
-0.1322221.257876
715
-
-
-
-
18:00
Jul 12
1.47
-0.103811.572300
7151.462.171.051.43 18:00
Jul 12
1.47
-0.103811.572300
720
-
-
-
-
18:00
Jul 12
1.86
-0.074331.935264
7201.792.741.371.93 18:00
Jul 12
1.86
-0.074331.935264
725
-
-
-
-
18:00
Jul 12
2.29
-0.041612.332117
7252.162.991.802.82 18:00
Jul 12
2.29
-0.041612.332117
7302.583.632.163.55 18:00
Jul 12
2.74
-0.021892.763119
730
-
-
-
-
18:00
Jul 12
2.74
-0.021892.763119
735
-
-
-
-
18:00
Jul 12
3.22
0.012213.211788
7353.003.972.713.96 18:00
Jul 12
3.22
0.012213.211788
740
-
-
-
-
18:00
Jul 12
3.70
0.022603.682944
7403.424.503.094.50 18:00
Jul 12
3.70
0.022603.682944
7454.38
-
-
-
18:00
Jul 12
4.19
0.03134.16718
7454.384.384.384.38 18:00
Jul 12
4.19
0.03134.16718
7504.255.324.105.32 18:00
Jul 12
4.68
0.03104.65656
7504.25
-
-
-
18:00
Jul 12
4.68
0.03104.65656
7555.02
-
-
-
18:00
Jul 12
5.18
0.04515.14193
7555.025.945.025.94 18:00
Jul 12
5.18
0.04515.14193
7605.61
-
-
-
18:00
Jul 12
5.67
0.0325.6476
7605.615.615.615.61 18:00
Jul 12
5.67
0.0325.6476
7655.697.235.696.33 18:00
Jul 12
6.17
0.04536.1335
7655.69
-
-
-
18:00
Jul 12
6.17
0.04536.1335
7706.11
-
-
-
18:00
Jul 12
6.67
0.04436.6323
7706.117.736.106.83 18:00
Jul 12
6.67
0.04436.6323
7756.69
-
-
-
18:00
Jul 12
7.17
0.04317.1323
7756.698.066.697.18 18:00
Jul 12
7.17
0.04317.1323
780
-
-
-
-
18:00
Jul 12
7.67
0.05
-
7.628
780
-
7.387.387.38 18:00
Jul 12
7.67
0.05
-
7.628
7858.758.758.758.75 18:00
Jul 12
8.17
0.0518.1233
7858.75
-
-
-
18:00
Jul 12
8.17
0.0518.1233
790
-
-
-
-
18:00
Jul 12
8.67
0.05
-
8.6210
790
-
6.176.176.17 18:00
Jul 12
8.67
0.05
-
8.6210
795
-
-
-
-
18:00
Jul 12
9.17
0.05
-
9.1248
795
-
-
-
7.23 18:00
Jul 12
9.17
0.05
-
9.1248
800
-
-
-
-
18:00
Jul 12
9.67
0.05
-
9.6233
800
-
9.499.499.49 18:00
Jul 12
9.67
0.05
-
9.6233
805
-
10.277.119.87 18:00
Jul 12
10.17
0.05
-
10.1227
805
-
-
-
-
18:00
Jul 12
10.17
0.05
-
10.1227
810
-
-
-
-
18:00
Jul 12
10.67
0.05
-
10.6215
810
-
10.777.6810.12 18:00
Jul 12
10.67
0.05
-
10.6215
815
-
-
-
-
18:00
Jul 12
11.17
0.05
-
11.1220
815
-
11.017.8711.01 18:00
Jul 12
11.17
0.05
-
11.1220
820
-
-
-
-
18:00
Jul 12
11.67
0.05
-
11.624
820
-
9.169.169.16 18:00
Jul 12
11.67
0.05
-
11.624
825
-
8.787.838.40 18:00
Jul 12
12.17
0.05
-
12.1214
825
-
-
-
-
18:00
Jul 12
12.17
0.05
-
12.1214
830
-
-
-
-
18:00
Jul 12
12.67
0.05
-
12.6217
830
-
9.719.719.71 18:00
Jul 12
12.67
0.05
-
12.6217
835
-
-
-
-
18:00
Jul 12
13.17
0.05
-
13.1222
835
-
9.729.069.68 18:00
Jul 12
13.17
0.05
-
13.1222
840
-
10.649.939.93 18:00
Jul 12
13.67
0.05
-
13.626
840
-
-
-
-
18:00
Jul 12
13.67
0.05
-
13.626
845
-
-
-
-
18:00
Jul 12
14.17
0.05
-
14.1214
845
-
11.3910.5910.94 18:00
Jul 12
14.17
0.05
-
14.1214
850
-
-
-
-
18:00
Jul 12
14.67
0.05
-
14.6212
850
-
-
-
11.17 18:00
Jul 12
14.67
0.05
-
14.6212
855
-
-
-
-
18:00
Jul 12
15.17
0.05
-
15.121
855
-
-
-
13.22 18:00
Jul 12
15.17
0.05
-
15.121
860
-
-
-
12.37 18:00
Jul 12
15.67
0.05
-
15.621
860
-
-
-
-
18:00
Jul 12
15.67
0.05
-
15.621
870
-
-
-
-
18:00
Jul 12
16.67
0.05
-
16.629
870
-
-
-
14.09 18:00
Jul 12
16.67
0.05
-
16.629
875
-
-
-
-
18:00
Jul 12
17.17
0.05
-
17.122
875
-
-
-
14.70 18:00
Jul 12
17.17
0.05
-
17.122
880
-
-
-
15.28 18:00
Jul 12
17.67
0.05
-
17.622
880
-
-
-
-
18:00
Jul 12
17.67
0.05
-
17.622
885
-
-
-
-
18:00
Jul 12
18.17
0.05
-
18.122
885
-
-
-
15.55 18:00
Jul 12
18.17
0.05
-
18.122
890
-
-
-
-
18:00
Jul 12
18.67
0.05
-
18.628
890
-
-
-
14.89 18:00
Jul 12
18.67
0.05
-
18.628
895
-
-
-
-
18:00
Jul 12
19.17
0.05
-
19.1220
895
-
-
-
15.39 18:00
Jul 12
19.17
0.05
-
19.1220
900
-
-
-
15.91 18:00
Jul 12
19.67
0.05
-
19.623
900
-
-
-
-
18:00
Jul 12
19.67
0.05
-
19.623
905
-
-
-
-
18:00
Jul 12
20.17
0.05
-
20.12
-
905
-
-
-
16.41 18:00
Jul 12
20.17
0.05
-
20.12
-
910
-
-
-
-
18:00
Jul 12
20.67
0.05
-
20.62
-
910
-
-
-
17.55 18:00
Jul 12
20.67
0.05
-
20.62
-
915
-
-
-
-
18:00
Jul 12
21.17
0.05
-
21.124
915
-
-
-
17.93 18:00
Jul 12
21.17
0.05
-
21.124

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