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
Jul 12
68.07
0.9712307767.10228818 
335
-
-
-
-
18:00
Jul 12
0.01
-
-
0.0115
335
-
-
-
0.03 18:00
Jul 12
0.01
-
-
0.0115
350
-
-
-
0.01 18:00
Jul 12
0.01
-
-
0.01827
350
-
-
-
-
18:00
Jul 12
0.01
-
-
0.01827
355
-
-
-
-
18:00
Jul 12
0.01
-
-
0.014
355
-
-
-
0.10 18:00
Jul 12
0.01
-
-
0.014
360
-
-
-
-
18:00
Jul 12
0.01
-
-
0.019
360
-
-
-
0.01 18:00
Jul 12
0.01
-
-
0.019
365
-
-
-
0.01 18:00
Jul 12
0.01
-
-
0.0140
365
-
-
-
-
18:00
Jul 12
0.01
-
-
0.0140
370
-
-
-
-
18:00
Jul 12
0.01
-
-
0.012
370
-
-
-
0.01 18:00
Jul 12
0.01
-
-
0.012
375
-
-
-
0.01 18:00
Jul 12
0.01
-
-
0.01202
375
-
-
-
-
18:00
Jul 12
0.01
-
-
0.01202
380
-
-
-
-
18:00
Jul 12
0.01
-
-
0.01172
380
-
-
-
0.01 18:00
Jul 12
0.01
-
-
0.01172
385
-
-
-
-
18:00
Jul 12
0.01
-
-
0.015
385
-
-
-
0.01 18:00
Jul 12
0.01
-
-
0.015
390
-
-
-
0.01 18:00
Jul 12
0.01
-
-
0.01311
390
-
-
-
-
18:00
Jul 12
0.01
-
-
0.01311
395
-
-
-
0.02 18:00
Jul 12
0.01
-
-
0.01500
395
-
-
-
-
18:00
Jul 12
0.01
-
-
0.01500
4000.010.010.010.01 18:00
Jul 12
0.01
-
20.011421
4000.01
-
-
-
18:00
Jul 12
0.01
-
20.011421
405
-
-
-
-
18:00
Jul 12
0.01
-
-
0.0185
405
-
-
-
0.02 18:00
Jul 12
0.01
-
-
0.0185
410
-
-
-
-
18:00
Jul 12
0.01
-
-
0.01267
410
-
-
-
0.01 18:00
Jul 12
0.01
-
-
0.01267
4150.01
-
-
-
18:00
Jul 12
0.01
-
10.017
4150.010.010.010.01 18:00
Jul 12
0.01
-
10.017
4200.01
-
-
-
18:00
Jul 12
0.01
-
20.01293
4200.010.010.010.01 18:00
Jul 12
0.01
-
20.01293
425
-
-
-
-
18:00
Jul 12
0.01
-
-
0.0120
425
-
0.010.010.01 18:00
Jul 12
0.01
-
-
0.0120
430
-
-
-
-
18:00
Jul 12
0.01
-
-
0.01627
430
-
0.010.010.01 18:00
Jul 12
0.01
-
-
0.01627
435
-
-
-
-
18:00
Jul 12
0.01
-
-
0.0129
435
-
0.010.010.01 18:00
Jul 12
0.01
-
-
0.0129
440
-
0.010.010.01 18:00
Jul 12
0.01
-0.01
-
0.0265
440
-
-
-
-
18:00
Jul 12
0.01
-0.01
-
0.0265
445
-
-
-
-
18:00
Jul 12
0.02
-
-
0.02108
445
-
0.010.010.01 18:00
Jul 12
0.02
-
-
0.02108
4500.02
-
-
-
18:00
Jul 12
0.02
-
10.023822
4500.020.020.020.02 18:00
Jul 12
0.02
-
10.023822
455
-
0.020.020.02 18:00
Jul 12
0.02
-
-
0.02293
455
-
-
-
-
18:00
Jul 12
0.02
-
-
0.02293
460
-
0.020.020.02 18:00
Jul 12
0.02
-0.01
-
0.03239
460
-
-
-
-
18:00
Jul 12
0.02
-0.01
-
0.03239
465
-
-
-
-
18:00
Jul 12
0.03
-
-
0.0328
465
-
0.020.020.02 18:00
Jul 12
0.03
-
-
0.0328
470
-
0.020.020.02 18:00
Jul 12
0.03
-
-
0.03504
470
-
-
-
-
18:00
Jul 12
0.03
-
-
0.03504
475
-
-
-
-
18:00
Jul 12
0.03
-0.01
-
0.04286
475
-
0.020.020.02 18:00
Jul 12
0.03
-0.01
-
0.04286
4800.04
-
-
-
18:00
Jul 12
0.04
-
30.04861
4800.040.040.040.04 18:00
Jul 12
0.04
-
30.04861
4850.040.040.040.04 18:00
Jul 12
0.04
-0.0110.05284
4850.04
-
-
-
18:00
Jul 12
0.04
-0.0110.05284
490
-
0.030.030.03 18:00
Jul 12
0.04
-0.01
-
0.05251
490
-
-
-
-
18:00
Jul 12
0.04
-0.01
-
0.05251
495
-
-
-
-
18:00
Jul 12
0.05
-0.01
-
0.0649
495
-
0.050.050.05 18:00
Jul 12
0.05
-0.01
-
0.0649
5000.05
-
-
-
18:00
Jul 12
0.05
-0.02130.078459
5000.050.060.050.06 18:00
Jul 12
0.05
-0.02130.078459
505
-
-
-
0.08 18:00
Jul 12
0.06
-0.0210.0832
505
-
-
-
-
18:00
Jul 12
0.06
-0.0210.0832
5100.08
-
-
-
18:00
Jul 12
0.07
-0.02160.09362
5100.080.080.070.07 18:00
Jul 12
0.07
-0.02160.09362
5150.100.100.090.09 18:00
Jul 12
0.07
-0.031090.10194
515
-
-
-
-
18:00
Jul 12
0.07
-0.031090.10194
5200.100.110.090.11 18:00
Jul 12
0.08
-0.031680.111214
5200.10
-
-
-
18:00
Jul 12
0.08
-0.031680.111214
5250.10
-
-
-
18:00
Jul 12
0.09
-0.03140.12629
5250.100.100.100.10 18:00
Jul 12
0.09
-0.03140.12629
5300.110.120.110.12 18:00
Jul 12
0.10
-0.04130.141192
5300.11
-
-
-
18:00
Jul 12
0.10
-0.04130.141192
5350.13
-
-
-
18:00
Jul 12
0.12
-0.03140.15373
5350.130.150.120.15 18:00
Jul 12
0.12
-0.03140.15373
5400.12
-
-
-
18:00
Jul 12
0.13
-0.04740.17652
5400.120.150.120.13 18:00
Jul 12
0.13
-0.04740.17652
5450.15
-
-
-
18:00
Jul 12
0.15
-0.04260.19298
5450.150.150.150.15 18:00
Jul 12
0.15
-0.04260.19298
5500.14
-
-
-
18:00
Jul 12
0.17
-0.056420.227930
5500.140.230.140.20 18:00
Jul 12
0.17
-0.056420.227930
5550.190.240.190.19 18:00
Jul 12
0.19
-0.061230.25387
5550.19
-
-
-
18:00
Jul 12
0.19
-0.061230.25387
5600.20
-
-
-
18:00
Jul 12
0.21
-0.072570.28838
5600.200.260.200.22 18:00
Jul 12
0.21
-0.072570.28838
5650.23
-
-
-
18:00
Jul 12
0.24
-0.082250.32586
5650.230.310.230.24 18:00
Jul 12
0.24
-0.082250.32586
5700.280.390.280.29 18:00
Jul 12
0.27
-0.09680.36703
5700.28
-
-
-
18:00
Jul 12
0.27
-0.09680.36703
575
-
-
-
-
18:00
Jul 12
0.30
-0.11200.41550
5750.350.380.290.38 18:00
Jul 12
0.30
-0.11200.41550
5800.32
-
-
-
18:00
Jul 12
0.34
-0.121400.461619
5800.320.500.320.34 18:00
Jul 12
0.34
-0.121400.461619
585
-
-
-
-
18:00
Jul 12
0.38
-0.14210.521318
5850.480.580.400.40 18:00
Jul 12
0.38
-0.14210.521318
5900.50
-
-
-
18:00
Jul 12
0.44
-0.14360.581696
5900.500.660.440.44 18:00
Jul 12
0.44
-0.14360.581696
5950.47
-
-
-
18:00
Jul 12
0.49
-0.16250.651277
5950.470.640.470.60 18:00
Jul 12
0.49
-0.16250.651277
6000.58
-
-
-
18:00
Jul 12
0.56
-0.178700.736667
6000.580.800.530.57 18:00
Jul 12
0.56
-0.178700.736667
6050.64
-
-
-
18:00
Jul 12
0.63
-0.191800.82449
6050.640.690.640.65 18:00
Jul 12
0.63
-0.191800.82449
6100.73
-
-
-
18:00
Jul 12
0.71
-0.211700.921735
6100.731.000.700.72 18:00
Jul 12
0.71
-0.211700.921735
6150.800.960.800.86 18:00
Jul 12
0.80
-0.2341.03685
6150.80
-
-
-
18:00
Jul 12
0.80
-0.2341.03685
620
-
-
-
-
18:00
Jul 12
0.89
-0.252691.142455
6201.031.240.900.90 18:00
Jul 12
0.89
-0.252691.142455
6251.10
-
-
-
18:00
Jul 12
1.00
-0.2771.271224
6251.101.101.011.01 18:00
Jul 12
1.00
-0.2771.271224
6301.291.351.081.20 18:00
Jul 12
1.12
-0.291631.411686
630
-
-
-
-
18:00
Jul 12
1.12
-0.291631.411686
6351.351.531.261.26 18:00
Jul 12
1.24
-0.32131.56547
6351.35
-
-
-
18:00
Jul 12
1.24
-0.32131.56547
6401.401.761.401.74 18:00
Jul 12
1.38
-0.342821.721745
6401.40
-
-
-
18:00
Jul 12
1.38
-0.342821.721745
6451.70
-
-
-
18:00
Jul 12
1.53
-0.37181.901320
6451.701.701.551.65 18:00
Jul 12
1.53
-0.37181.901320
6501.982.111.711.75 18:00
Jul 12
1.69
-0.401892.095586
650
-
-
-
-
18:00
Jul 12
1.69
-0.401892.095586
6552.002.172.002.17 18:00
Jul 12
1.87
-0.42202.291154
6552.00
-
-
-
18:00
Jul 12
1.87
-0.42202.291154
660
-
-
-
-
18:00
Jul 12
2.05
-0.453352.503838
6602.312.662.082.08 18:00
Jul 12
2.05
-0.453352.503838
6652.40
-
-
-
18:00
Jul 12
2.25
-0.48872.731378
6652.402.882.282.28 18:00
Jul 12
2.25
-0.48872.731378
670
-
-
-
-
18:00
Jul 12
2.47
-0.51902.983261
6702.832.942.482.49 18:00
Jul 12
2.47
-0.51902.983261
6753.003.112.702.71 18:00
Jul 12
2.69
-0.54763.23293
6753.00
-
-
-
18:00
Jul 12
2.69
-0.54763.23293
680
-
-
-
-
18:00
Jul 12
2.93
-0.571293.50882
6803.313.312.962.96 18:00
Jul 12
2.93
-0.571293.50882
6853.613.673.223.67 18:00
Jul 12
3.19
-0.59133.78582
6853.61
-
-
-
18:00
Jul 12
3.19
-0.59133.78582
6903.933.933.503.93 18:00
Jul 12
3.46
-0.62754.082736
6903.93
-
-
-
18:00
Jul 12
3.46
-0.62754.082736
6954.27
-
-
-
18:00
Jul 12
3.74
-0.65124.39710
6954.274.274.274.27 18:00
Jul 12
3.74
-0.65124.39710
7004.14
-
-
-
18:00
Jul 12
4.04
-0.68724.721985
7004.144.204.144.20 18:00
Jul 12
4.04
-0.68724.721985
7054.56
-
-
-
18:00
Jul 12
4.35
-0.7015.05170
7054.564.564.564.56 18:00
Jul 12
4.35
-0.7015.05170
7104.785.204.785.20 18:00
Jul 12
4.68
-0.72125.40785
7104.78
-
-
-
18:00
Jul 12
4.68
-0.72125.40785
7155.255.265.255.26 18:00
Jul 12
5.01
-0.7525.76202
7155.25
-
-
-
18:00
Jul 12
5.01
-0.7525.76202
720
-
-
-
-
18:00
Jul 12
5.36
-0.77
-
6.131135
720
-
5.625.625.62 18:00
Jul 12
5.36
-0.77
-
6.131135
725
-
-
-
-
18:00
Jul 12
5.72
-0.7916.51137
725
-
6.096.096.09 18:00
Jul 12
5.72
-0.7916.51137
730
-
-
-
-
18:00
Jul 12
6.10
-0.80
-
6.9054
730
-
4.834.834.83 18:00
Jul 12
6.10
-0.80
-
6.9054
735
-
4.734.734.73 18:00
Jul 12
6.48
-0.83
-
7.3114
735
-
-
-
-
18:00
Jul 12
6.48
-0.83
-
7.3114
740
-
-
-
-
18:00
Jul 12
6.88
-0.84
-
7.72231
740
-
-
-
9.67 18:00
Jul 12
6.88
-0.84
-
7.72231
745
-
-
-
-
18:00
Jul 12
7.28
-0.85
-
8.1365
745
-
5.465.465.46 18:00
Jul 12
7.28
-0.85
-
8.1365
7508.358.358.358.35 18:00
Jul 12
7.70
-0.8618.56149
7508.35
-
-
-
18:00
Jul 12
7.70
-0.8618.56149
755
-
-
-
-
18:00
Jul 12
8.12
-0.87
-
8.999
755
-
-
-
7.66 18:00
Jul 12
8.12
-0.87
-
8.999
760
-
-
-
7.05 18:00
Jul 12
8.55
-0.88
-
9.439
760
-
-
-
-
18:00
Jul 12
8.55
-0.88
-
9.439
765
-
-
-
-
18:00
Jul 12
8.98
-0.90
-
9.88176
765
-
-
-
8.21 18:00
Jul 12
8.98
-0.90
-
9.88176
770
-
-
-
8.27 18:00
Jul 12
9.42
-0.91
-
10.335
770
-
-
-
-
18:00
Jul 12
9.42
-0.91
-
10.335
775
-
-
-
-
18:00
Jul 12
9.87
-0.91
-
10.784
775
-
-
-
11.69 18:00
Jul 12
9.87
-0.91
-
10.784
780
-
-
-
8.80 18:00
Jul 12
10.32
-0.92
-
11.245
780
-
-
-
-
18:00
Jul 12
10.32
-0.92
-
11.245
785
-
-
-
8.78 18:00
Jul 12
10.78
-0.93
-
11.71
-
790
-
-
-
-
18:00
Jul 12
11.24
-0.94
-
12.1824
790
-
-
-
-
18:00
Jul 12
11.24
-0.94
-
12.1824
800
-
-
-
-
18:00
Jul 12
12.18
-0.94
-
13.121
800
-
-
-
10.74 18:00
Jul 12
12.18
-0.94
-
13.121
805
-
-
-
17.34 18:00
Jul 12
12.65
-0.95
-
13.601
805
-
-
-
-
18:00
Jul 12
12.65
-0.95
-
13.601
810
-
12.1712.1712.17 18:00
Jul 12
13.13
-0.95
-
14.081
860
-
16.9416.9416.94 18:00
Jul 12
17.99
-0.97
-
18.963
860
-
-
-
-
18:00
Jul 12
17.99
-0.97
-
18.963
865
-
-
-
-
18:00
Jul 12
18.48
-0.97
-
19.455
865
-
17.4317.4317.43 18:00
Jul 12
18.48
-0.97
-
19.455
885
-
18.6318.6318.63 18:00
Jul 12
20.46
-0.97
-
21.431
940
-
-
-
-
18:00
Jul 12
25.93
-0.97
-
26.90
-
940
-
-
-
-
18:00
Jul 12
25.93
-0.97
-
26.90
-
1000
-
-
-
-
18:00
Jul 12
31.93
-0.97
-
32.90
-
1000
-
-
-
-
18:00
Jul 12
31.93
-0.97
-
32.90
-

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