Commodity Futures Options Price Quotes For

Sep 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
70.86
-0.077446970.93243040 
265
-
-
-
-
18:00
May 17
0.01
-
-
0.0170
265
-
-
-
0.04 18:00
May 17
0.01
-
-
0.0170
290
-
-
-
0.01 18:00
May 17
0.01
-
-
0.0127
290
-
-
-
-
18:00
May 17
0.01
-
-
0.0127
300
-
-
-
-
18:00
May 17
0.01
-
-
0.011014
300
-
-
-
0.01 18:00
May 17
0.01
-
-
0.011014
305
-
-
-
-
18:00
May 17
0.01
-
-
0.016
305
-
-
-
0.01 18:00
May 17
0.01
-
-
0.016
315
-
-
-
0.01 18:00
May 17
0.01
-
-
0.016
315
-
-
-
-
18:00
May 17
0.01
-
-
0.016
320
-
-
-
-
18:00
May 17
0.01
-
-
0.0168
320
-
-
-
0.01 18:00
May 17
0.01
-
-
0.0168
330
-
-
-
0.02 18:00
May 17
0.01
-
-
0.016
330
-
-
-
-
18:00
May 17
0.01
-
-
0.016
335
-
-
-
-
18:00
May 17
0.01
-
-
0.018
335
-
-
-
0.02 18:00
May 17
0.01
-
-
0.018
340
-
-
-
-
18:00
May 17
0.01
-
-
0.014
340
-
-
-
0.02 18:00
May 17
0.01
-
-
0.014
345
-
-
-
0.02 18:00
May 17
0.01
-
-
0.015
345
-
-
-
-
18:00
May 17
0.01
-
-
0.015
350
-
-
-
0.01 18:00
May 17
0.01
-
-
0.019184
350
-
-
-
-
18:00
May 17
0.01
-
-
0.019184
355
-
-
-
0.01 18:00
May 17
0.01
-
-
0.01262
355
-
-
-
-
18:00
May 17
0.01
-
-
0.01262
360
-
-
-
-
18:00
May 17
0.01
-
-
0.0123
360
-
-
-
0.08 18:00
May 17
0.01
-
-
0.0123
365
-
-
-
-
18:00
May 17
0.01
-
-
0.01223
365
-
-
-
0.01 18:00
May 17
0.01
-
-
0.01223
370
-
-
-
-
18:00
May 17
0.01
-
-
0.0113
370
-
-
-
0.01 18:00
May 17
0.01
-
-
0.0113
375
-
-
-
-
18:00
May 17
0.01
-
-
0.015
375
-
-
-
0.04 18:00
May 17
0.01
-
-
0.015
380
-
-
-
-
18:00
May 17
0.01
-
-
0.01809
380
-
-
-
0.02 18:00
May 17
0.01
-
-
0.01809
385
-
-
-
-
18:00
May 17
0.01
-
-
0.01154
385
-
-
-
0.05 18:00
May 17
0.01
-
-
0.01154
390
-
-
-
-
18:00
May 17
0.01
-
-
0.01176
390
-
0.010.010.05 18:00
May 17
0.01
-
-
0.01176
395
-
-
-
0.02 18:01
May 17
0.01
-
-
0.0111
395
-
-
-
-
18:01
May 17
0.01
-
-
0.0111
4000.01
-
-
-
18:01
May 17
0.01
-
30.019614
4000.010.010.010.01 18:01
May 17
0.01
-
30.019614
4050.01
-
-
-
18:01
May 17
0.01
-
10.0112
4050.010.010.010.01 18:01
May 17
0.01
-
10.0112
410
-
-
-
0.02 18:01
May 17
0.01
-
-
0.01125
410
-
-
-
-
18:01
May 17
0.01
-
-
0.01125
415
-
0.020.020.02 18:01
May 17
0.01
-0.01
-
0.02179
415
-
-
-
-
18:01
May 17
0.01
-0.01
-
0.02179
420
-
-
-
-
18:01
May 17
0.02
-
70.022335
420
-
0.020.020.02 18:01
May 17
0.02
-
70.022335
425
-
0.020.020.02 18:01
May 17
0.02
-
30.02266
425
-
-
-
-
18:01
May 17
0.02
-
30.02266
4300.01
-
-
-
18:01
May 17
0.02
-
110.02640
4300.010.020.010.02 18:01
May 17
0.02
-
110.02640
4350.02
-
-
-
18:01
May 17
0.02
-
1740.02288
4350.020.020.020.02 18:01
May 17
0.02
-
1740.02288
4400.020.020.020.02 18:01
May 17
0.02
-0.01150.031152
4400.02
-
-
-
18:01
May 17
0.02
-0.01150.031152
4450.020.020.020.02 18:01
May 17
0.03
-
350.03120
4450.02
-
-
-
18:01
May 17
0.03
-
350.03120
4500.03
-
-
-
18:01
May 17
0.03
-
10.0312104
4500.030.030.030.03 18:01
May 17
0.03
-
10.0312104
4550.03
-
-
-
18:01
May 17
0.03
-0.0120.042551
4550.030.030.030.03 18:01
May 17
0.03
-0.0120.042551
460
-
-
-
0.09 18:01
May 17
0.04
-
-
0.041622
460
-
-
-
-
18:01
May 17
0.04
-
-
0.041622
465
-
-
-
-
18:01
May 17
0.04
-
-
0.0434
465
-
-
-
0.04 18:01
May 17
0.04
-
-
0.0434
470
-
0.050.050.05 18:01
May 17
0.04
-0.01
-
0.052412
470
-
-
-
-
18:01
May 17
0.04
-0.01
-
0.052412
475
-
-
-
0.06 18:01
May 17
0.05
-
-
0.05684
475
-
-
-
-
18:01
May 17
0.05
-
-
0.05684
4800.06
-
-
-
18:01
May 17
0.05
-0.01110.062819
4800.060.060.060.06 18:01
May 17
0.05
-0.01110.062819
485
-
-
-
0.08 18:01
May 17
0.06
-
-
0.06143
485
-
-
-
-
18:01
May 17
0.06
-
-
0.06143
490
-
-
-
-
18:01
May 17
0.06
-0.01
-
0.07656
490
-
0.070.070.07 18:01
May 17
0.06
-0.01
-
0.07656
495
-
-
-
-
18:01
May 17
0.07
-0.01
-
0.0829
495
-
0.100.100.10 18:01
May 17
0.07
-0.01
-
0.0829
5000.08
-
-
-
18:01
May 17
0.08
-0.011240.0926288
5000.080.090.080.09 18:01
May 17
0.08
-0.011240.0926288
5050.09
-
-
-
18:01
May 17
0.09
-
20.09234
5050.090.090.090.09 18:01
May 17
0.09
-
20.09234
510
-
0.140.110.11 18:01
May 17
0.09
-0.01110.10492
510
-
-
-
-
18:01
May 17
0.09
-0.01110.10492
5150.10
-
-
-
18:01
May 17
0.10
-0.0110.11341
5150.100.100.100.10 18:01
May 17
0.10
-0.0110.11341
5200.11
-
-
-
18:01
May 17
0.11
-0.0230.133511
5200.110.110.110.11 18:01
May 17
0.11
-0.0230.133511
525
-
0.160.160.16 18:01
May 17
0.12
-0.02
-
0.141328
525
-
-
-
-
18:01
May 17
0.12
-0.02
-
0.141328
530
-
-
-
-
18:01
May 17
0.14
-0.01
-
0.153367
530
-
0.140.140.14 18:01
May 17
0.14
-0.01
-
0.153367
535
-
-
-
-
18:01
May 17
0.15
-0.02
-
0.17268
535
-
0.190.190.19 18:01
May 17
0.15
-0.02
-
0.17268
5400.16
-
-
-
18:01
May 17
0.16
-0.021020.181436
5400.160.160.160.16 18:01
May 17
0.16
-0.021020.181436
545
-
-
-
-
18:01
May 17
0.18
-0.02
-
0.20289
545
-
0.230.230.23 18:01
May 17
0.18
-0.02
-
0.20289
5500.19
-
-
-
18:01
May 17
0.20
-0.02430.2226097
5500.190.200.190.20 18:01
May 17
0.20
-0.02430.2226097
5550.21
-
-
-
18:01
May 17
0.22
-0.0280.24588
5550.210.210.210.21 18:01
May 17
0.22
-0.0280.24588
5600.23
-
-
-
18:01
May 17
0.24
-0.03170.272109
5600.230.230.230.23 18:01
May 17
0.24
-0.03170.272109
565
-
-
-
-
18:01
May 17
0.27
-0.03
-
0.30542
565
-
0.340.340.34 18:01
May 17
0.27
-0.03
-
0.30542
5700.280.300.280.30 18:01
May 17
0.29
-0.03230.322850
5700.28
-
-
-
18:01
May 17
0.29
-0.03230.322850
5750.31
-
-
-
18:01
May 17
0.32
-0.04460.362321
5750.310.340.310.34 18:01
May 17
0.32
-0.04460.362321
5800.34
-
-
-
18:01
May 17
0.36
-0.031230.395965
5800.340.360.330.36 18:01
May 17
0.36
-0.031230.395965
5850.380.380.380.38 18:01
May 17
0.40
-0.0350.432134
5850.38
-
-
-
18:01
May 17
0.40
-0.0350.432134
5900.440.440.440.44 18:01
May 17
0.44
-0.04180.48857
5900.44
-
-
-
18:01
May 17
0.44
-0.04180.48857
5950.490.510.450.51 18:01
May 17
0.48
-0.04110.52536
5950.49
-
-
-
18:01
May 17
0.48
-0.04110.52536
6000.51
-
-
-
18:01
May 17
0.53
-0.044650.5711929
6000.510.560.500.53 18:01
May 17
0.53
-0.044650.5711929
605
-
0.640.640.64 18:01
May 17
0.59
-0.04
-
0.63358
605
-
-
-
-
18:01
May 17
0.59
-0.04
-
0.63358
6100.620.660.620.66 18:01
May 17
0.65
-0.04350.691323
6100.62
-
-
-
18:01
May 17
0.65
-0.04350.691323
6150.70
-
-
-
18:01
May 17
0.71
-0.0520.76355
6150.700.710.700.71 18:01
May 17
0.71
-0.0520.76355
6200.76
-
-
-
18:01
May 17
0.79
-0.05630.842944
6200.760.810.750.81 18:01
May 17
0.79
-0.05630.842944
6250.83
-
-
-
18:01
May 17
0.87
-0.051510.924058
6250.830.830.830.83 18:01
May 17
0.87
-0.051510.924058
6300.960.960.880.93 18:01
May 17
0.95
-0.06671.012013
6300.96
-
-
-
18:01
May 17
0.95
-0.06671.012013
6351.05
-
-
-
18:01
May 17
1.05
-0.0541.10331
6351.051.051.001.02 18:01
May 17
1.05
-0.0541.10331
6401.151.151.081.11 18:01
May 17
1.15
-0.063101.211079
6401.15
-
-
-
18:01
May 17
1.15
-0.063101.211079
6451.211.211.211.21 18:01
May 17
1.26
-0.06141.32393
6451.21
-
-
-
18:01
May 17
1.26
-0.06141.32393
6501.36
-
-
-
18:01
May 17
1.38
-0.066421.4410246
6501.361.361.261.35 18:01
May 17
1.38
-0.066421.4410246
655
-
-
-
-
18:01
May 17
1.51
-0.06
-
1.57619
655
-
-
-
1.73 18:01
May 17
1.51
-0.06
-
1.57619
6601.67
-
-
-
18:01
May 17
1.65
-0.061021.71875
6601.671.721.671.69 18:01
May 17
1.65
-0.061021.71875
6651.811.811.811.81 18:01
May 17
1.80
-0.062001.861055
6651.81
-
-
-
18:01
May 17
1.80
-0.062001.861055
6701.901.961.901.95 18:01
May 17
1.96
-0.064022.027616
6701.90
-
-
-
18:01
May 17
1.96
-0.064022.027616
6752.15
-
-
-
18:01
May 17
2.13
-0.053842.181330
6752.152.182.102.10 18:01
May 17
2.13
-0.053842.181330
6802.16
-
-
-
18:01
May 17
2.31
-0.052032.36529
6802.162.292.162.29 18:01
May 17
2.31
-0.052032.36529
6852.49
-
-
-
18:01
May 17
2.50
-0.05352.55710
6852.492.492.482.48 18:01
May 17
2.50
-0.05352.55710
690
-
-
-
3.12 18:01
May 17
2.70
-0.05
-
2.751156
690
-
-
-
-
18:01
May 17
2.70
-0.05
-
2.751156
695
-
-
-
-
18:01
May 17
2.91
-0.05
-
2.9688
695
-
3.163.163.16 18:01
May 17
2.91
-0.05
-
2.9688
7003.15
-
-
-
18:01
May 17
3.14
-0.0414753.184165
7003.153.213.143.19 18:01
May 17
3.14
-0.0414753.184165
7053.223.223.223.22 18:01
May 17
3.38
-0.03453.41464
7053.22
-
-
-
18:01
May 17
3.38
-0.03453.41464
7103.59
-
-
-
18:01
May 17
3.63
-0.034383.66735
7103.593.593.593.59 18:01
May 17
3.63
-0.034383.66735
715
-
4.274.274.27 18:01
May 17
3.89
-0.03383.92104
715
-
-
-
-
18:01
May 17
3.89
-0.03383.92104
7203.88
-
-
-
18:01
May 17
4.16
-0.0334.1960
7203.883.883.883.88 18:01
May 17
4.16
-0.0334.1960
7254.30
-
-
-
18:01
May 17
4.44
-0.0334.4717
7254.304.454.304.45 18:01
May 17
4.44
-0.0334.4717
7304.67
-
-
-
18:01
May 17
4.74
-0.0214.7627
7304.674.674.674.67 18:01
May 17
4.74
-0.0214.7627
735
-
-
-
6.00 18:01
May 17
5.05
-0.02
-
5.0733
735
-
-
-
-
18:01
May 17
5.05
-0.02
-
5.0733
740
-
-
-
-
18:01
May 17
5.37
-0.0115.3812
740
-
5.815.815.81 18:01
May 17
5.37
-0.0115.3812
745
-
-
-
-
18:01
May 17
5.70
-0.01
-
5.716
745
-
-
-
8.85 18:01
May 17
5.70
-0.01
-
5.716
750
-
-
-
-
18:01
May 17
6.04
-0.01
-
6.057
750
-
-
-
9.36 18:01
May 17
6.04
-0.01
-
6.057
755
-
-
-
-
18:01
May 17
6.40
-
-
6.4012
755
-
-
-
6.72 18:01
May 17
6.40
-
-
6.4012
760
-
-
-
-
18:01
May 17
6.76
0.01
-
6.751
760
-
-
-
7.09 18:01
May 17
6.76
0.01
-
6.751
765
-
-
-
9.89 18:01
May 17
7.13
0.01
-
7.122
765
-
-
-
-
18:01
May 17
7.13
0.01
-
7.122
770
-
-
-
-
18:01
May 17
7.51
0.01
-
7.501
770
-
-
-
10.31 18:01
May 17
7.51
0.01
-
7.501
775
-
-
-
-
18:01
May 17
7.90
0.01
-
7.891
775
-
-
-
10.73 18:01
May 17
7.90
0.01
-
7.891
800
-
10.5110.5110.51 18:01
May 17
9.95
0.01
-
9.941
1000
-
29.4829.4129.48 18:00
May 17
29.14
0.06
-
29.0843
1000
-
-
-
-
18:00
May 17
29.14
0.06
-
29.0843

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