Commodity Futures Options Price Quotes For

Nov 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
67.44
1.115917366.33128018 
290
-
-
-
-
18:00
Jul 12
0.01
-
-
0.012
290
-
-
-
0.06 18:00
Jul 12
0.01
-
-
0.012
320
-
-
-
-
18:00
Jul 12
0.01
-
-
0.011
320
-
-
-
0.11 18:00
Jul 12
0.01
-
-
0.011
330
-
-
-
-
18:00
Jul 12
0.01
-
-
0.0110
330
-
-
-
0.02 18:00
Jul 12
0.01
-
-
0.0110
340
-
-
-
-
18:00
Jul 12
0.01
-
-
0.016
340
-
-
-
-
18:00
Jul 12
0.01
-
-
0.016
350
-
-
-
-
18:00
Jul 12
0.01
-
-
0.0163
350
-
-
-
0.02 18:00
Jul 12
0.01
-
-
0.0163
355
-
-
-
-
18:00
Jul 12
0.01
-
-
0.0110
355
-
-
-
0.02 18:00
Jul 12
0.01
-
-
0.0110
360
-
-
-
0.01 18:00
Jul 12
0.01
-
-
0.01170
360
-
-
-
-
18:00
Jul 12
0.01
-
-
0.01170
365
-
-
-
-
18:00
Jul 12
0.01
-
-
0.0116
365
-
-
-
0.02 18:00
Jul 12
0.01
-
-
0.0116
370
-
-
-
-
18:00
Jul 12
0.01
-
-
0.01129
370
-
-
-
0.03 18:00
Jul 12
0.01
-
-
0.01129
375
-
-
-
0.01 18:00
Jul 12
0.01
-
-
0.0144
375
-
-
-
-
18:00
Jul 12
0.01
-
-
0.0144
3800.01
-
-
-
18:00
Jul 12
0.01
-
20.0179
3800.010.010.010.01 18:00
Jul 12
0.01
-
20.0179
385
-
-
-
-
18:00
Jul 12
0.01
-0.01
-
0.02269
385
-
-
-
0.01 18:00
Jul 12
0.01
-0.01
-
0.02269
390
-
0.010.010.01 18:00
Jul 12
0.01
-0.0140.0266
390
-
-
-
-
18:00
Jul 12
0.01
-0.0140.0266
395
-
-
-
-
18:00
Jul 12
0.02
-
-
0.0287
395
-
-
-
0.03 18:00
Jul 12
0.02
-
-
0.0287
400
-
-
-
-
18:00
Jul 12
0.02
-
-
0.02663
400
-
-
-
0.02 18:00
Jul 12
0.02
-
-
0.02663
405
-
-
-
0.03 18:00
Jul 12
0.02
-
-
0.0276
405
-
-
-
-
18:00
Jul 12
0.02
-
-
0.0276
410
-
-
-
-
18:00
Jul 12
0.02
-0.01
-
0.03201
410
-
-
-
0.03 18:00
Jul 12
0.02
-0.01
-
0.03201
415
-
-
-
-
18:00
Jul 12
0.02
-0.01
-
0.0395
415
-
-
-
0.05 18:00
Jul 12
0.02
-0.01
-
0.0395
420
-
0.030.030.03 18:00
Jul 12
0.03
-
-
0.03185
420
-
-
-
-
18:00
Jul 12
0.03
-
-
0.03185
425
-
-
-
-
18:00
Jul 12
0.03
-0.01
-
0.0448
425
-
-
-
0.03 18:00
Jul 12
0.03
-0.01
-
0.0448
430
-
-
-
-
18:00
Jul 12
0.03
-0.01
-
0.0425
430
-
0.030.020.02 18:00
Jul 12
0.03
-0.01
-
0.0425
435
-
0.030.030.03 18:00
Jul 12
0.04
-0.01
-
0.0544
435
-
-
-
-
18:00
Jul 12
0.04
-0.01
-
0.0544
440
-
-
-
-
18:00
Jul 12
0.04
-0.01
-
0.0540
440
-
0.030.030.03 18:00
Jul 12
0.04
-0.01
-
0.0540
445
-
-
-
-
18:00
Jul 12
0.04
-0.02
-
0.0619
445
-
-
-
0.09 18:00
Jul 12
0.04
-0.02
-
0.0619
450
-
0.030.030.03 18:00
Jul 12
0.05
-0.0110.061227
450
-
-
-
-
18:00
Jul 12
0.05
-0.0110.061227
455
-
-
-
-
18:00
Jul 12
0.05
-0.02
-
0.07175
455
-
0.040.040.04 18:00
Jul 12
0.05
-0.02
-
0.07175
460
-
-
-
-
18:00
Jul 12
0.06
-0.01
-
0.07162
460
-
0.050.050.05 18:00
Jul 12
0.06
-0.01
-
0.07162
465
-
-
-
0.07 18:00
Jul 12
0.06
-0.02
-
0.088
465
-
-
-
-
18:00
Jul 12
0.06
-0.02
-
0.088
4700.07
-
-
-
18:00
Jul 12
0.07
-0.0210.09267
4700.070.070.070.07 18:00
Jul 12
0.07
-0.0210.09267
475
-
-
-
-
18:00
Jul 12
0.08
-0.02
-
0.1065
475
-
-
-
0.07 18:00
Jul 12
0.08
-0.02
-
0.1065
480
-
0.120.070.12 18:00
Jul 12
0.09
-0.02
-
0.11209
480
-
-
-
-
18:00
Jul 12
0.09
-0.02
-
0.11209
4850.11
-
-
-
18:00
Jul 12
0.10
-0.0210.12262
4850.110.110.110.11 18:00
Jul 12
0.10
-0.0210.12262
4900.11
-
-
-
18:00
Jul 12
0.11
-0.0310.14221
4900.110.110.110.11 18:00
Jul 12
0.11
-0.0310.14221
495
-
0.130.130.13 18:00
Jul 12
0.12
-0.03
-
0.15139
495
-
-
-
-
18:00
Jul 12
0.12
-0.03
-
0.15139
5000.14
-
-
-
18:00
Jul 12
0.13
-0.0450.172079
5000.140.140.120.14 18:00
Jul 12
0.13
-0.0450.172079
505
-
-
-
-
18:00
Jul 12
0.15
-0.04
-
0.1979
505
-
0.090.090.09 18:00
Jul 12
0.15
-0.04
-
0.1979
510
-
0.130.130.13 18:00
Jul 12
0.16
-0.05
-
0.21279
510
-
-
-
-
18:00
Jul 12
0.16
-0.05
-
0.21279
5150.20
-
-
-
18:00
Jul 12
0.18
-0.0510.2388
5150.200.200.200.20 18:00
Jul 12
0.18
-0.0510.2388
5200.21
-
-
-
18:00
Jul 12
0.20
-0.061010.26958
5200.210.220.210.22 18:00
Jul 12
0.20
-0.061010.26958
525
-
0.330.330.33 18:00
Jul 12
0.22
-0.07
-
0.29240
525
-
-
-
-
18:00
Jul 12
0.22
-0.07
-
0.29240
5300.29
-
-
-
18:00
Jul 12
0.25
-0.07340.32247
5300.290.290.260.26 18:00
Jul 12
0.25
-0.07340.32247
5350.33
-
-
-
18:00
Jul 12
0.28
-0.0850.36198
5350.330.330.330.33 18:00
Jul 12
0.28
-0.0850.36198
5400.320.420.320.32 18:00
Jul 12
0.31
-0.091030.40728
5400.32
-
-
-
18:00
Jul 12
0.31
-0.091030.40728
5450.38
-
-
-
18:00
Jul 12
0.34
-0.11210.45403
5450.380.400.340.34 18:00
Jul 12
0.34
-0.11210.45403
5500.40
-
-
-
18:00
Jul 12
0.38
-0.1240.502416
5500.400.450.400.45 18:00
Jul 12
0.38
-0.1240.502416
5550.450.450.430.43 18:00
Jul 12
0.42
-0.1390.55108
555
-
-
-
-
18:00
Jul 12
0.42
-0.1390.55108
5600.48
-
-
-
18:00
Jul 12
0.47
-0.1450.61345
5600.480.480.480.48 18:00
Jul 12
0.47
-0.1450.61345
565
-
-
-
-
18:00
Jul 12
0.52
-0.1660.68139
5650.540.540.540.54 18:00
Jul 12
0.52
-0.1660.68139
5700.680.680.580.58 18:00
Jul 12
0.58
-0.1720.75546
5700.68
-
-
-
18:00
Jul 12
0.58
-0.1720.75546
575
-
-
-
-
18:00
Jul 12
0.64
-0.19
-
0.83313
575
-
0.520.470.47 18:00
Jul 12
0.64
-0.19
-
0.83313
5800.74
-
-
-
18:00
Jul 12
0.71
-0.201510.91633
5800.740.810.740.81 18:00
Jul 12
0.71
-0.201510.91633
5850.990.990.990.99 18:00
Jul 12
0.79
-0.2121.00328
5850.99
-
-
-
18:00
Jul 12
0.79
-0.2121.00328
5900.88
-
-
-
18:00
Jul 12
0.87
-0.23121.10878
5900.881.040.881.02 18:00
Jul 12
0.87
-0.23121.10878
5950.95
-
-
-
18:00
Jul 12
0.96
-0.25311.21106
5950.951.270.951.27 18:00
Jul 12
0.96
-0.25311.21106
6001.271.271.061.06 18:00
Jul 12
1.06
-0.26181.324714
600
-
-
-
-
18:00
Jul 12
1.06
-0.26181.324714
605
-
-
-
-
18:00
Jul 12
1.16
-0.292151.45572
605
-
1.301.301.30 18:00
Jul 12
1.16
-0.292151.45572
610
-
-
-
-
18:00
Jul 12
1.27
-0.3131.582231
610
-
1.070.821.07 18:00
Jul 12
1.27
-0.3131.582231
6151.471.471.471.47 18:00
Jul 12
1.39
-0.3321.72189
6151.47
-
-
-
18:00
Jul 12
1.39
-0.3321.72189
620
-
-
-
-
18:00
Jul 12
1.52
-0.35
-
1.87722
620
-
2.001.102.00 18:00
Jul 12
1.52
-0.35
-
1.87722
6251.83
-
-
-
18:00
Jul 12
1.66
-0.3762.0393
6251.831.831.831.83 18:00
Jul 12
1.66
-0.3762.0393
630
-
1.431.251.35 18:00
Jul 12
1.81
-0.39
-
2.20707
630
-
-
-
-
18:00
Jul 12
1.81
-0.39
-
2.20707
635
-
-
-
-
18:00
Jul 12
1.97
-0.41
-
2.38133
635
-
1.471.271.47 18:00
Jul 12
1.97
-0.41
-
2.38133
6402.26
-
-
-
18:00
Jul 12
2.13
-0.44412.57701
6402.262.332.142.15 18:00
Jul 12
2.13
-0.44412.57701
6452.392.392.392.39 18:00
Jul 12
2.31
-0.4752.78837
6452.39
-
-
-
18:00
Jul 12
2.31
-0.4752.78837
6502.51
-
-
-
18:00
Jul 12
2.49
-0.5052.996645
6502.512.832.492.83 18:00
Jul 12
2.49
-0.5052.996645
6552.72
-
-
-
18:00
Jul 12
2.69
-0.5323.22614
6552.722.722.722.72 18:00
Jul 12
2.69
-0.5323.22614
6603.553.552.932.93 18:00
Jul 12
2.90
-0.554433.451010
6603.55
-
-
-
18:00
Jul 12
2.90
-0.554433.451010
665
-
-
-
-
18:00
Jul 12
3.12
-0.58323.701109
6653.513.633.153.63 18:00
Jul 12
3.12
-0.58323.701109
670
-
-
-
-
18:00
Jul 12
3.35
-0.61253.96671
6703.713.713.343.38 18:00
Jul 12
3.35
-0.61253.96671
6753.613.633.613.61 18:00
Jul 12
3.60
-0.6424.24229
6753.61
-
-
-
18:00
Jul 12
3.60
-0.6424.24229
6804.07
-
-
-
18:00
Jul 12
3.85
-0.67334.52187
6804.074.343.853.89 18:00
Jul 12
3.85
-0.67334.52187
685
-
-
-
-
18:00
Jul 12
4.12
-0.70
-
4.82373
685
-
3.533.533.53 18:00
Jul 12
4.12
-0.70
-
4.82373
6904.594.594.544.54 18:00
Jul 12
4.40
-0.7225.12620
6904.59
-
-
-
18:00
Jul 12
4.40
-0.7225.12620
695
-
-
-
-
18:00
Jul 12
4.69
-0.75
-
5.44581
695
-
3.443.443.44 18:00
Jul 12
4.69
-0.75
-
5.44581
700
-
-
-
-
18:00
Jul 12
5.00
-0.76
-
5.76228
700
-
3.833.833.83 18:00
Jul 12
5.00
-0.76
-
5.76228
705
-
-
-
4.79 18:00
Jul 12
5.31
-0.792156.10694
705
-
-
-
-
18:00
Jul 12
5.31
-0.792156.10694
710
-
-
-
-
18:00
Jul 12
5.64
-0.81
-
6.45484
710
-
4.584.584.58 18:00
Jul 12
5.64
-0.81
-
6.45484
715
-
-
-
-
18:00
Jul 12
5.97
-0.84
-
6.81178
715
-
6.456.456.45 18:00
Jul 12
5.97
-0.84
-
6.81178
720
-
-
-
5.57 18:00
Jul 12
6.32
-0.86
-
7.1856
720
-
-
-
-
18:00
Jul 12
6.32
-0.86
-
7.1856
725
-
-
-
-
18:00
Jul 12
6.68
-0.87
-
7.5522
725
-
-
-
5.81 18:00
Jul 12
6.68
-0.87
-
7.5522
730
-
-
-
-
18:00
Jul 12
7.05
-0.89
-
7.94119
730
-
-
-
5.84 18:00
Jul 12
7.05
-0.89
-
7.94119
735
-
-
-
6.20 18:00
Jul 12
7.42
-0.91
-
8.3374
735
-
-
-
-
18:00
Jul 12
7.42
-0.91
-
8.3374
740
-
-
-
-
18:00
Jul 12
7.81
-0.9218.7384
740
-
-
-
7.05 18:00
Jul 12
7.81
-0.9218.7384
745
-
-
-
-
18:00
Jul 12
8.21
-0.93
-
9.1458
745
-
-
-
7.34 18:00
Jul 12
8.21
-0.93
-
9.1458
750
-
6.786.636.65 18:00
Jul 12
8.61
-0.95
-
9.5654
750
-
-
-
-
18:00
Jul 12
8.61
-0.95
-
9.5654
755
-
-
-
-
18:00
Jul 12
9.02
-0.97
-
9.9928
755
-
-
-
7.99 18:00
Jul 12
9.02
-0.97
-
9.9928
760
-
-
-
-
18:00
Jul 12
9.43
-0.99
-
10.427
760
-
-
-
8.17 18:00
Jul 12
9.43
-0.99
-
10.427
765
-
-
-
8.78 18:00
Jul 12
9.86
-0.99
-
10.854
765
-
-
-
-
18:00
Jul 12
9.86
-0.99
-
10.854
770
-
-
-
-
18:00
Jul 12
10.29
-1.00
-
11.292
770
-
-
-
9.39 18:00
Jul 12
10.29
-1.00
-
11.292
775
-
-
-
-
18:00
Jul 12
10.73
-1.01
-
11.741
775
-
9.299.299.29 18:00
Jul 12
10.73
-1.01
-
11.741
780
-
-
-
10.14 18:00
Jul 12
11.17
-1.02
-
12.199
780
-
-
-
-
18:00
Jul 12
11.17
-1.02
-
12.199
785
-
-
-
-
18:00
Jul 12
11.61
-1.04
-
12.652
785
-
-
-
10.21 18:00
Jul 12
11.61
-1.04
-
12.652
790
-
-
-
-
18:00
Jul 12
12.06
-1.05
-
13.1127
790
-
10.6910.6810.68 18:00
Jul 12
12.06
-1.05
-
13.1127
820
-
-
-
17.64 18:00
Jul 12
14.85
-1.07
-
15.921
820
-
-
-
-
18:00
Jul 12
14.85
-1.07
-
15.921
835
-
-
-
-
18:00
Jul 12
16.27
-1.09
-
17.361
835
-
-
-
19.68 18:00
Jul 12
16.27
-1.09
-
17.361
845
-
-
-
-
18:00
Jul 12
17.24
-1.09
-
18.331
845
-
-
-
20.63 18:00
Jul 12
17.24
-1.09
-
18.331
865
-
-
-
-
18:00
Jul 12
19.18
-1.10
-
20.281
865
-
-
-
17.61 18:00
Jul 12
19.18
-1.10
-
20.281

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