Commodity Futures Options Price Quotes For

Nov 2017 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
-
-
-
-
18:02
Oct 13
51.45
0.8572927350.60266908 
200
-
-
-
-
18:00
Oct 13
0.01
-
-
0.0146
200
-
-
-
0.02 18:00
Oct 13
0.01
-
-
0.0146
220
-
-
-
-
18:00
Oct 13
0.01
-
-
0.015
220
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.015
245
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.011
245
-
-
-
-
18:00
Oct 13
0.01
-
-
0.011
255
-
-
-
-
18:00
Oct 13
0.01
-
-
0.015
255
-
-
-
-
18:00
Oct 13
0.01
-
-
0.015
260
-
-
-
-
18:00
Oct 13
0.01
-
-
0.011
260
-
-
-
-
18:00
Oct 13
0.01
-
-
0.011
265
-
-
-
-
18:00
Oct 13
0.01
-
-
0.015
265
-
-
-
-
18:00
Oct 13
0.01
-
-
0.015
270
-
-
-
-
18:00
Oct 13
0.01
-
-
0.0152
270
-
-
-
0.02 18:00
Oct 13
0.01
-
-
0.0152
275
-
-
-
-
18:00
Oct 13
0.01
-
-
0.014
275
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.014
280
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.0113
280
-
-
-
-
18:00
Oct 13
0.01
-
-
0.0113
285
-
-
-
-
18:00
Oct 13
0.01
-
-
0.0166
285
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.0166
290
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01116
290
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.01116
295
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.01279
295
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01279
300
-
-
-
-
18:00
Oct 13
0.01
-
-
0.011034
300
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.011034
305
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01717
305
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.01717
310
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.01474
310
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01474
315
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01599
315
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.01599
320
-
-
-
-
18:00
Oct 13
0.01
-
-
0.011023
320
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.011023
325
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.011095
325
-
-
-
-
18:00
Oct 13
0.01
-
-
0.011095
330
-
-
-
-
18:00
Oct 13
0.01
-
-
0.012075
330
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.012075
335
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01657
335
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.01657
340
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.011393
340
-
-
-
-
18:00
Oct 13
0.01
-
-
0.011393
345
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01681
345
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.01681
350
-
-
-
-
18:00
Oct 13
0.01
-
-
0.013255
350
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.013255
355
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.011334
355
-
-
-
-
18:00
Oct 13
0.01
-
-
0.011334
360
-
-
-
-
18:00
Oct 13
0.01
-
-
0.012098
360
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.012098
365
-
-
-
-
18:00
Oct 13
0.01
-
-
0.011194
365
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.011194
370
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.013331
370
-
-
-
-
18:00
Oct 13
0.01
-
-
0.013331
375
-
-
-
-
18:00
Oct 13
0.01
-
-
0.011913
375
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.011913
380
-
-
-
-
18:00
Oct 13
0.01
-
-
0.012865
380
-
0.010.010.01 18:00
Oct 13
0.01
-
-
0.012865
385
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.011926
385
-
-
-
-
18:00
Oct 13
0.01
-
-
0.011926
390
-
-
-
-
18:00
Oct 13
0.01
-
-
0.013202
390
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.013202
395
-
-
-
-
18:00
Oct 13
0.01
-
-
0.012415
395
-
0.010.010.01 18:00
Oct 13
0.01
-
-
0.012415
400
-
0.010.010.01 18:00
Oct 13
0.01
-
-
0.017156
400
-
-
-
-
18:00
Oct 13
0.01
-
-
0.017156
405
-
-
-
-
18:00
Oct 13
0.01
-
250.012325
405
-
0.010.010.01 18:00
Oct 13
0.01
-
250.012325
410
-
-
-
-
18:00
Oct 13
0.01
-
-
0.015128
410
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.015128
415
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.012090
415
-
-
-
-
18:00
Oct 13
0.01
-
-
0.012090
420
-
-
-
-
18:00
Oct 13
0.01
-
-
0.017741
420
-
0.010.010.01 18:00
Oct 13
0.01
-
-
0.017741
425
-
-
-
-
18:00
Oct 13
0.01
-
-
0.013223
425
-
0.010.010.01 18:00
Oct 13
0.01
-
-
0.013223
430
-
0.010.010.01 18:00
Oct 13
0.01
-
-
0.017147
430
-
-
-
-
18:00
Oct 13
0.01
-
-
0.017147
435
-
-
-
-
18:00
Oct 13
0.01
-
-
0.013409
435
-
0.010.010.01 18:00
Oct 13
0.01
-
-
0.013409
440
-
-
-
-
18:00
Oct 13
0.01
-
-
0.019448
440
-
0.010.010.01 18:00
Oct 13
0.01
-
-
0.019448
445
-
0.010.010.01 18:00
Oct 13
0.01
-
-
0.015272
445
-
-
-
-
18:00
Oct 13
0.01
-
-
0.015272
450
-
-
-
-
18:00
Oct 13
0.01
-
-
0.0116150
450
-
0.010.010.01 18:00
Oct 13
0.01
-
-
0.0116150
455
-
-
-
-
18:00
Oct 13
0.01
-
-
0.013610
455
-
0.010.010.01 18:00
Oct 13
0.01
-
-
0.013610
4600.010.010.010.01 18:00
Oct 13
0.01
-
2630.019117
4600.01
-
-
-
18:00
Oct 13
0.01
-
2630.019117
4650.01
-
-
-
18:00
Oct 13
0.01
-
190.017789
4650.010.010.010.01 18:00
Oct 13
0.01
-
190.017789
4700.010.010.010.01 18:00
Oct 13
0.01
-0.012430.0220465
4700.01
-
-
-
18:00
Oct 13
0.01
-0.012430.0220465
4750.01
-
-
-
18:00
Oct 13
0.01
-0.0115710.026834
4750.010.010.010.01 18:00
Oct 13
0.01
-0.0115710.026834
4800.02
-
-
-
18:00
Oct 13
0.01
-0.0230950.0323388
4800.020.030.010.01 18:00
Oct 13
0.01
-0.0230950.0323388
4850.040.040.010.02 18:00
Oct 13
0.02
-0.036370.0511360
485
-
-
-
-
18:00
Oct 13
0.02
-0.036370.0511360
490
-
-
-
-
18:00
Oct 13
0.02
-0.0725050.0915032
4900.040.050.020.02 18:00
Oct 13
0.02
-0.0725050.0915032
495
-
-
-
-
18:00
Oct 13
0.04
-0.1218130.164413
4950.120.120.030.04 18:00
Oct 13
0.04
-0.1218130.164413
5000.220.230.060.07 18:00
Oct 13
0.07
-0.2183330.2822312
500
-
-
-
-
18:00
Oct 13
0.07
-0.2183330.2822312
505
-
-
-
-
18:00
Oct 13
0.14
-0.3322090.474741
5050.390.390.120.14 18:00
Oct 13
0.14
-0.3322090.474741
510
-
-
-
-
18:00
Oct 13
0.27
-0.4750230.745067
5100.620.620.220.27 18:00
Oct 13
0.27
-0.4750230.745067
5150.880.880.410.50 18:00
Oct 13
0.48
-0.617241.091050
515
-
-
-
-
18:00
Oct 13
0.48
-0.617241.091050
5200.83
-
-
-
18:00
Oct 13
0.79
-0.7210331.515120
5200.831.040.680.84 18:00
Oct 13
0.79
-0.7210331.515120
5251.18
-
-
-
18:00
Oct 13
1.18
-0.78121.96653
5251.181.291.051.23 18:00
Oct 13
1.18
-0.78121.96653
530
-
2.082.082.08 18:00
Oct 13
1.62
-0.82522.44248
530
-
-
-
-
18:00
Oct 13
1.62
-0.82522.44248
535
-
-
-
-
18:00
Oct 13
2.09
-0.83
-
2.92148
535
-
-
-
1.70 18:00
Oct 13
2.09
-0.83
-
2.92148
540
-
-
-
-
18:00
Oct 13
2.58
-0.84
-
3.4254
540
-
3.393.273.39 18:00
Oct 13
2.58
-0.84
-
3.4254
545
-
-
-
5.88 18:00
Oct 13
3.07
-0.84
-
3.91198
545
-
-
-
-
18:00
Oct 13
3.07
-0.84
-
3.91198
550
-
-
-
-
18:00
Oct 13
3.56
-0.8514.41949
550
-
-
-
5.84 18:00
Oct 13
3.56
-0.8514.41949
555
-
-
-
-
18:00
Oct 13
4.06
-0.85
-
4.911
555
-
-
-
5.29 18:00
Oct 13
4.06
-0.85
-
4.911
560
-
-
-
9.31 18:00
Oct 13
4.55
-0.85
-
5.40101
560
-
-
-
-
18:00
Oct 13
4.55
-0.85
-
5.40101
565
-
-
-
-
18:00
Oct 13
5.05
-0.85
-
5.9018
565
-
-
-
8.78 18:00
Oct 13
5.05
-0.85
-
5.9018
5705.67
-
-
-
18:00
Oct 13
5.55
-0.8516.4032
5705.675.675.675.67 18:00
Oct 13
5.55
-0.8516.4032
575
-
-
-
8.77 18:00
Oct 13
6.05
-0.85
-
6.90
-
575
-
-
-
-
18:00
Oct 13
6.05
-0.85
-
6.90
-
5806.73
-
-
-
18:00
Oct 13
6.55
-0.8537.404
5806.736.736.736.73 18:00
Oct 13
6.55
-0.8537.404
585
-
-
-
9.81 18:00
Oct 13
7.05
-0.85
-
7.901
585
-
-
-
-
18:00
Oct 13
7.05
-0.85
-
7.901
590
-
-
-
-
18:00
Oct 13
7.55
-0.85
-
8.409
590
-
-
-
-
18:00
Oct 13
7.55
-0.85
-
8.409
595
-
-
-
-
18:00
Oct 13
8.05
-0.85
-
8.9012
595
-
-
-
9.48 18:00
Oct 13
8.05
-0.85
-
8.9012
600
-
-
-
9.77 18:00
Oct 13
8.55
-0.85
-
9.4024
600
-
-
-
-
18:00
Oct 13
8.55
-0.85
-
9.4024
605
-
-
-
-
18:00
Oct 13
9.05
-0.85
-
9.9011
605
-
-
-
9.73 18:00
Oct 13
9.05
-0.85
-
9.9011
610
-
-
-
-
18:00
Oct 13
9.55
-0.85
-
10.401
610
-
-
-
10.04 18:00
Oct 13
9.55
-0.85
-
10.401
615
-
-
-
13.39 18:00
Oct 13
10.05
-0.85
-
10.901
615
-
-
-
-
18:00
Oct 13
10.05
-0.85
-
10.901
620
-
-
-
-
18:00
Oct 13
10.55
-0.85
-
11.40
-
620
-
-
-
14.60 18:00
Oct 13
10.55
-0.85
-
11.40
-
64012.59
-
-
-
18:00
Oct 13
12.55
-0.85113.4012
64012.5912.5912.5912.59 18:00
Oct 13
12.55
-0.85113.4012
64513.0913.0913.0913.09 18:00
Oct 13
13.05
-0.85113.9014
64513.09
-
-
-
18:00
Oct 13
13.05
-0.85113.9014
65013.59
-
-
-
18:00
Oct 13
13.55
-0.85114.40293
65013.5913.5913.5913.59 18:00
Oct 13
13.55
-0.85114.40293
65514.0914.0914.0914.09 18:00
Oct 13
14.05
-0.85114.9019
65514.09
-
-
-
18:00
Oct 13
14.05
-0.85114.9019
66014.59
-
-
-
18:00
Oct 13
14.55
-0.85115.4012
66014.5914.5914.5914.59 18:00
Oct 13
14.55
-0.85115.4012
66515.09
-
-
-
18:00
Oct 13
15.05
-0.85115.9010
66515.0915.0915.0915.09 18:00
Oct 13
15.05
-0.85115.9010
675
-
-
-
18.59 18:00
Oct 13
16.05
-0.85
-
16.90
-
675
-
-
-
-
18:00
Oct 13
16.05
-0.85
-
16.90
-
705
-
-
-
-
18:00
Oct 13
19.05
-0.85
-
19.90
-
705
-
-
-
-
18:00
Oct 13
19.05
-0.85
-
19.90
-
720
-
-
-
-
18:00
Oct 13
20.55
-0.85
-
21.40
-
720
-
-
-
22.66 18:00
Oct 13
20.55
-0.85
-
21.40
-
760
-
-
-
25.83 18:00
Oct 13
24.55
-0.85
-
25.40
-
760
-
-
-
-
18:00
Oct 13
24.55
-0.85
-
25.40
-
780
-
-
-
-
18:00
Oct 13
26.55
-0.85
-
27.401
780
-
-
-
30.03 18:00
Oct 13
26.55
-0.85
-
27.401
790
-
-
-
-
18:00
Oct 13
27.55
-0.85
-
28.40
-
790
-
-
-
29.36 18:00
Oct 13
27.55
-0.85
-
28.40
-
800
-
-
-
30.83 18:00
Oct 13
28.55
-0.85
-
29.40
-
800
-
-
-
-
18:00
Oct 13
28.55
-0.85
-
29.40
-
880
-
-
-
-
18:00
Oct 13
36.55
-0.85
-
37.40
-
880
-
-
-
38.91 18:00
Oct 13
36.55
-0.85
-
37.40
-
925
-
-
-
-
18:00
Oct 13
41.05
-0.85
-
41.90
-
925
-
-
-
-
18:00
Oct 13
41.05
-0.85
-
41.90
-

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