Commodity Futures Options Price Quotes For

Oct 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
70.35
-0.104493770.45163933 
335
-
-
-
-
18:01
May 17
0.01
-
-
0.0115
335
-
-
-
0.03 18:01
May 17
0.01
-
-
0.0115
350
-
-
-
-
18:01
May 17
0.01
-
-
0.01828
350
-
-
-
0.06 18:01
May 17
0.01
-
-
0.01828
355
-
-
-
-
18:01
May 17
0.01
-
-
0.014
355
-
-
-
0.10 18:01
May 17
0.01
-
-
0.014
360
-
-
-
-
18:01
May 17
0.01
-
-
0.019
360
-
0.010.010.01 18:01
May 17
0.01
-
-
0.019
3650.01
-
-
-
18:01
May 17
0.01
-
170.0127
3650.010.010.010.01 18:01
May 17
0.01
-
170.0127
3700.01
-
-
-
18:01
May 17
0.01
-
10.012
3700.010.010.010.01 18:01
May 17
0.01
-
10.012
375
-
-
-
-
18:01
May 17
0.01
-0.01
-
0.026
375
-
-
-
-
18:01
May 17
0.01
-0.01
-
0.026
380
-
-
-
-
18:01
May 17
0.01
-0.01
-
0.027
380
-
-
-
0.03 18:01
May 17
0.01
-0.01
-
0.027
385
-
-
-
-
18:01
May 17
0.02
-
-
0.025
385
-
-
-
0.12 18:01
May 17
0.02
-
-
0.025
390
-
-
-
-
18:01
May 17
0.02
-
-
0.021
390
-
-
-
0.05 18:01
May 17
0.02
-
-
0.021
395
-
-
-
-
18:01
May 17
0.02
-
-
0.021
395
-
-
-
0.11 18:01
May 17
0.02
-
-
0.021
400
-
-
-
-
18:01
May 17
0.02
-0.01
-
0.031406
400
-
0.030.030.03 18:01
May 17
0.02
-0.01
-
0.031406
4050.020.020.020.02 18:01
May 17
0.03
-
100.0316
4050.02
-
-
-
18:01
May 17
0.03
-
100.0316
410
-
-
-
-
18:01
May 17
0.03
-
-
0.03116
410
-
-
-
0.10 18:01
May 17
0.03
-
-
0.03116
415
-
-
-
-
18:01
May 17
0.03
-0.01
-
0.046
415
-
0.040.040.04 18:01
May 17
0.03
-0.01
-
0.046
420
-
0.040.040.04 18:01
May 17
0.04
-
-
0.0412
420
-
-
-
-
18:01
May 17
0.04
-
-
0.0412
425
-
-
-
-
18:01
May 17
0.04
-0.01
-
0.0519
425
-
-
-
0.13 18:01
May 17
0.04
-0.01
-
0.0519
430
-
-
-
-
18:01
May 17
0.04
-0.01
-
0.0514
430
-
0.050.050.05 18:01
May 17
0.04
-0.01
-
0.0514
435
-
-
-
-
18:01
May 17
0.05
-
-
0.0526
435
-
-
-
0.13 18:01
May 17
0.05
-
-
0.0526
440
-
-
-
-
18:01
May 17
0.05
-0.01
-
0.0653
440
-
-
-
0.06 18:01
May 17
0.05
-0.01
-
0.0653
445
-
-
-
-
18:01
May 17
0.06
-0.01
-
0.0758
445
-
-
-
0.05 18:01
May 17
0.06
-0.01
-
0.0758
450
-
-
-
-
18:01
May 17
0.07
-
-
0.071516
450
-
0.080.080.08 18:01
May 17
0.07
-
-
0.071516
455
-
-
-
-
18:01
May 17
0.07
-0.01
-
0.08232
455
-
-
-
0.14 18:01
May 17
0.07
-0.01
-
0.08232
4600.090.090.090.09 18:01
May 17
0.08
-0.01100.09151
4600.09
-
-
-
18:01
May 17
0.08
-0.01100.09151
465
-
-
-
-
18:01
May 17
0.09
-
-
0.0912
465
-
-
-
0.07 18:01
May 17
0.09
-
-
0.0912
470
-
-
-
-
18:01
May 17
0.09
-0.01
-
0.10137
470
-
-
-
0.09 18:01
May 17
0.09
-0.01
-
0.10137
475
-
0.130.130.13 18:01
May 17
0.10
-0.01
-
0.1124
475
-
-
-
-
18:01
May 17
0.10
-0.01
-
0.1124
480
-
-
-
-
18:01
May 17
0.11
-0.01
-
0.12645
480
-
0.140.140.14 18:01
May 17
0.11
-0.01
-
0.12645
485
-
-
-
-
18:01
May 17
0.12
-0.01
-
0.1364
485
-
0.160.150.15 18:01
May 17
0.12
-0.01
-
0.1364
490
-
-
-
-
18:01
May 17
0.13
-0.01
-
0.14277
490
-
0.170.140.14 18:01
May 17
0.13
-0.01
-
0.14277
4950.14
-
-
-
18:01
May 17
0.14
-0.0210.16169
4950.140.140.140.14 18:01
May 17
0.14
-0.0210.16169
5000.15
-
-
-
18:01
May 17
0.15
-0.021260.176757
5000.150.150.150.15 18:01
May 17
0.15
-0.021260.176757
5050.180.180.180.18 18:01
May 17
0.17
-0.0110.1822
5050.18
-
-
-
18:01
May 17
0.17
-0.0110.1822
510
-
-
-
-
18:01
May 17
0.18
-0.02
-
0.20293
510
-
0.200.200.20 18:01
May 17
0.18
-0.02
-
0.20293
5150.19
-
-
-
18:01
May 17
0.20
-0.02500.2265
5150.190.190.190.19 18:01
May 17
0.20
-0.02500.2265
520
-
-
-
-
18:01
May 17
0.21
-0.03
-
0.24580
520
-
0.230.230.23 18:01
May 17
0.21
-0.03
-
0.24580
525
-
-
-
-
18:01
May 17
0.23
-0.03
-
0.26491
525
-
-
-
0.21 18:01
May 17
0.23
-0.03
-
0.26491
5300.250.270.250.27 18:01
May 17
0.26
-0.0220.28846
5300.25
-
-
-
18:01
May 17
0.26
-0.0220.28846
535
-
-
-
-
18:01
May 17
0.28
-0.02
-
0.30338
535
-
-
-
0.33 18:01
May 17
0.28
-0.02
-
0.30338
5400.30
-
-
-
18:01
May 17
0.30
-0.031250.33433
5400.300.300.300.30 18:01
May 17
0.30
-0.031250.33433
545
-
-
-
-
18:01
May 17
0.33
-0.03
-
0.3634
545
-
-
-
0.41 18:01
May 17
0.33
-0.03
-
0.3634
5500.36
-
-
-
18:01
May 17
0.36
-0.0350.394850
5500.360.380.360.37 18:01
May 17
0.36
-0.0350.394850
555
-
-
-
-
18:01
May 17
0.40
-0.03
-
0.4395
555
-
-
-
0.42 18:01
May 17
0.40
-0.03
-
0.4395
5600.430.430.420.43 18:01
May 17
0.43
-0.0440.47595
5600.43
-
-
-
18:01
May 17
0.43
-0.0440.47595
565
-
-
-
-
18:01
May 17
0.47
-0.04
-
0.51106
565
-
0.620.510.51 18:01
May 17
0.47
-0.04
-
0.51106
5700.50
-
-
-
18:01
May 17
0.52
-0.04130.56732
5700.500.540.500.54 18:01
May 17
0.52
-0.04130.56732
575
-
-
-
-
18:01
May 17
0.57
-0.04
-
0.61130
575
-
0.600.600.60 18:01
May 17
0.57
-0.04
-
0.61130
5800.60
-
-
-
18:01
May 17
0.62
-0.0490.661250
5800.600.640.590.60 18:01
May 17
0.62
-0.0490.661250
5850.66
-
-
-
18:01
May 17
0.68
-0.0410.721190
5850.660.660.660.66 18:01
May 17
0.68
-0.0410.721190
5900.720.720.720.72 18:01
May 17
0.74
-0.0520.79905
5900.72
-
-
-
18:01
May 17
0.74
-0.0520.79905
595
-
-
-
-
18:01
May 17
0.81
-0.05
-
0.861258
595
-
-
-
1.11 18:01
May 17
0.81
-0.05
-
0.861258
6000.850.880.850.88 18:01
May 17
0.88
-0.05230.933332
6000.85
-
-
-
18:01
May 17
0.88
-0.05230.933332
605
-
-
-
-
18:01
May 17
0.96
-0.05
-
1.0137
605
-
-
-
1.01 18:01
May 17
0.96
-0.05
-
1.0137
610
-
-
-
-
18:01
May 17
1.04
-0.06
-
1.10352
610
-
1.171.171.17 18:01
May 17
1.04
-0.06
-
1.10352
615
-
-
-
-
18:01
May 17
1.13
-0.0611.19236
615
-
-
-
1.21 18:01
May 17
1.13
-0.0611.19236
620
-
-
-
-
18:01
May 17
1.23
-0.06
-
1.292043
620
-
1.231.231.23 18:01
May 17
1.23
-0.06
-
1.292043
625
-
1.531.481.53 18:01
May 17
1.33
-0.0621.39902
625
-
-
-
-
18:01
May 17
1.33
-0.0621.39902
630
-
-
-
-
18:01
May 17
1.45
-0.05
-
1.50400
630
-
1.611.491.49 18:01
May 17
1.45
-0.05
-
1.50400
635
-
-
-
-
18:01
May 17
1.56
-0.06
-
1.62189
635
-
1.771.771.77 18:01
May 17
1.56
-0.06
-
1.62189
6401.621.621.621.62 18:01
May 17
1.69
-0.0671.75603
6401.62
-
-
-
18:01
May 17
1.69
-0.0671.75603
645
-
-
-
-
18:01
May 17
1.83
-0.05
-
1.88341
645
-
-
-
2.06 18:01
May 17
1.83
-0.05
-
1.88341
6501.95
-
-
-
18:01
May 17
1.97
-0.05462.021924
6501.951.991.851.99 18:01
May 17
1.97
-0.05462.021924
655
-
-
-
-
18:01
May 17
2.12
-0.05102.17567
655
-
2.332.332.33 18:01
May 17
2.12
-0.05102.17567
660
-
-
-
-
18:01
May 17
2.28
-0.0552.33446
660
-
-
-
2.51 18:01
May 17
2.28
-0.0552.33446
665
-
-
-
-
18:01
May 17
2.44
-0.05
-
2.4944
665
-
2.672.672.67 18:01
May 17
2.44
-0.05
-
2.4944
670
-
2.992.652.65 18:01
May 17
2.62
-0.05
-
2.671688
670
-
-
-
-
18:01
May 17
2.62
-0.05
-
2.671688
675
-
-
-
-
18:01
May 17
2.81
-0.04
-
2.8529
675
-
2.952.952.95 18:01
May 17
2.81
-0.04
-
2.8529
6802.85
-
-
-
18:01
May 17
3.01
-0.0463.0568
6802.853.032.852.98 18:01
May 17
3.01
-0.0463.0568
685
-
-
-
-
18:01
May 17
3.21
-0.04
-
3.2562
685
-
-
-
3.25 18:01
May 17
3.21
-0.04
-
3.2562
6903.31
-
-
-
18:01
May 17
3.43
-0.0383.46126
6903.313.313.203.20 18:01
May 17
3.43
-0.0383.46126
695
-
-
-
-
18:01
May 17
3.66
-0.02
-
3.68114
695
-
3.703.703.70 18:01
May 17
3.66
-0.02
-
3.68114
7003.66
-
-
-
18:01
May 17
3.90
-0.0223.92385
7003.663.663.663.66 18:01
May 17
3.90
-0.0223.92385
7054.084.084.084.08 18:01
May 17
4.14
-0.02304.1639
7054.08
-
-
-
18:01
May 17
4.14
-0.02304.1639
7104.18
-
-
-
18:01
May 17
4.40
-0.0274.4279
7104.184.214.074.21 18:01
May 17
4.40
-0.0274.4279
715
-
-
-
-
18:01
May 17
4.67
-0.01
-
4.6826
715
-
4.814.814.81 18:01
May 17
4.67
-0.01
-
4.6826
720
-
-
-
-
18:01
May 17
4.95
-0.01
-
4.9618
720
-
5.084.965.08 18:01
May 17
4.95
-0.01
-
4.9618
725
-
-
-
8.28 18:01
May 17
5.24
-0.01
-
5.253
725
-
-
-
-
18:01
May 17
5.24
-0.01
-
5.253
730
-
-
-
-
18:01
May 17
5.54
-0.0115.553
730
-
5.685.685.68 18:01
May 17
5.54
-0.0115.553
735
-
-
-
-
18:01
May 17
5.85
-0.01
-
5.8610
735
-
-
-
6.62 18:01
May 17
5.85
-0.01
-
5.8610
7406.13
-
-
-
18:01
May 17
6.17
-
16.1714
7406.136.136.136.13 18:01
May 17
6.17
-
16.1714
7456.51
-
-
-
18:01
May 17
6.51
0.01606.5061
7456.516.686.516.68 18:01
May 17
6.51
0.01606.5061
7506.85
-
-
-
18:01
May 17
6.85
0.01266.8420
7506.856.856.856.85 18:01
May 17
6.85
0.01266.8420
755
-
-
-
7.64 18:01
May 17
7.20
0.01
-
7.192
755
-
-
-
-
18:01
May 17
7.20
0.01
-
7.192
760
-
-
-
-
18:01
May 17
7.56
0.02
-
7.540
760
-
7.707.707.70 18:01
May 17
7.56
0.02
-
7.540
765
-
8.338.338.33 18:01
May 17
7.92
0.02
-
7.902
765
-
-
-
-
18:01
May 17
7.92
0.02
-
7.902
7708.13
-
-
-
18:01
May 17
8.30
0.0278.287
7708.138.138.138.13 18:01
May 17
8.30
0.0278.287
780
-
-
-
-
18:01
May 17
9.07
0.02
-
9.052
780
-
-
-
9.43 18:01
May 17
9.07
0.02
-
9.052
805
-
-
-
-
18:01
May 17
11.12
0.03
-
11.091
805
-
-
-
17.34 18:01
May 17
11.12
0.03
-
11.091
1000
-
-
-
-
18:01
May 17
29.67
-
100
-
100

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