Commodity Futures Options Price Quotes For

Dec 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
51.73
0.8026047950.93496879 
125
-
-
-
-
18:00
Oct 13
0.01
-
-
0.0150
140
-
-
-
-
18:00
Oct 13
0.01
-
-
0.0113
140
-
-
-
0.02 18:00
Oct 13
0.01
-
-
0.0113
145
-
-
-
-
18:00
Oct 13
0.01
-
-
0.0110
150
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.013382
150
-
-
-
-
18:00
Oct 13
0.01
-
-
0.013382
160
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.01101
160
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01101
165
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01122
165
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.01122
170
-
-
-
-
18:00
Oct 13
0.01
-
-
0.011
170
-
-
-
0.03 18:00
Oct 13
0.01
-
-
0.011
175
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01306
175
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.01306
180
-
-
-
-
18:00
Oct 13
0.01
-
-
0.0127
180
-
-
-
-
18:00
Oct 13
0.01
-
-
0.0127
200
-
-
-
-
18:00
Oct 13
0.01
-
-
0.012217
200
-
-
-
0.02 18:00
Oct 13
0.01
-
-
0.012217
205
-
-
-
-
18:00
Oct 13
0.01
-
-
0.0179
210
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01110
210
-
-
-
0.02 18:00
Oct 13
0.01
-
-
0.01110
215
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.0194
215
-
-
-
-
18:00
Oct 13
0.01
-
-
0.0194
220
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01169
220
-
-
-
0.03 18:00
Oct 13
0.01
-
-
0.01169
225
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01354
225
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01354
230
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01299
230
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.01299
235
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01106
235
-
-
-
0.29 18:00
Oct 13
0.01
-
-
0.01106
240
-
-
-
0.03 18:00
Oct 13
0.01
-
-
0.01487
240
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01487
245
-
-
-
0.12 18:00
Oct 13
0.01
-
-
0.0130
245
-
-
-
-
18:00
Oct 13
0.01
-
-
0.0130
250
-
-
-
-
18:00
Oct 13
0.01
-
-
0.013911
250
-
-
-
0.03 18:00
Oct 13
0.01
-
-
0.013911
255
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.01311
255
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01311
260
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01927
260
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.01927
265
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01303
265
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.01303
270
-
-
-
-
18:00
Oct 13
0.01
-
-
0.011870
270
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.011870
275
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01509
275
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.01509
280
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.01667
280
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01667
285
-
-
-
0.02 18:00
Oct 13
0.01
-
-
0.01432
285
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01432
290
-
-
-
-
18:00
Oct 13
0.01
-
-
0.011023
290
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.011023
295
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01321
295
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.01321
300
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.0122682
300
-
-
-
-
18:00
Oct 13
0.01
-
-
0.0122682
305
-
-
-
-
18:00
Oct 13
0.01
-
-
0.011203
305
-
-
-
0.02 18:00
Oct 13
0.01
-
-
0.011203
310
-
-
-
-
18:00
Oct 13
0.01
-
-
0.012367
310
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.012367
315
-
-
-
0.02 18:00
Oct 13
0.01
-
-
0.01555
315
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01555
320
-
-
-
-
18:00
Oct 13
0.01
-
-
0.013107
320
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.013107
325
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01980
325
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.01980
330
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.011453
330
-
-
-
-
18:00
Oct 13
0.01
-
-
0.011453
335
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01771
335
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.01771
340
-
-
-
-
18:00
Oct 13
0.01
-
-
0.012222
340
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.012222
345
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.01789
345
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01789
3500.01
-
-
-
18:00
Oct 13
0.01
-
1700.0125199
3500.010.010.010.01 18:00
Oct 13
0.01
-
1700.0125199
355
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01970
355
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.01970
360
-
0.010.010.01 18:00
Oct 13
0.01
-
-
0.015072
360
-
-
-
-
18:00
Oct 13
0.01
-
-
0.015072
365
-
-
-
-
18:00
Oct 13
0.01
-
-
0.013962
365
-
0.010.010.01 18:00
Oct 13
0.01
-
-
0.013962
370
-
0.010.010.01 18:00
Oct 13
0.01
-
10.014039
370
-
-
-
-
18:00
Oct 13
0.01
-
10.014039
3750.01
-
-
-
18:00
Oct 13
0.01
-
10.014863
3750.010.010.010.01 18:00
Oct 13
0.01
-
10.014863
3800.010.010.010.01 18:00
Oct 13
0.01
-
220.019142
3800.01
-
-
-
18:00
Oct 13
0.01
-
220.019142
3850.010.010.010.01 18:00
Oct 13
0.01
-
450.011943
3850.01
-
-
-
18:00
Oct 13
0.01
-
450.011943
3900.01
-
-
-
18:00
Oct 13
0.01
-
730.017918
3900.010.010.010.01 18:00
Oct 13
0.01
-
730.017918
3950.01
-
-
-
18:00
Oct 13
0.01
-0.0140.021660
3950.010.010.010.01 18:00
Oct 13
0.01
-0.0140.021660
4000.010.020.010.01 18:00
Oct 13
0.01
-0.01330.0240608
4000.01
-
-
-
18:00
Oct 13
0.01
-0.01330.0240608
4050.02
-
-
-
18:00
Oct 13
0.02
-0.01140.031312
4050.020.020.010.02 18:00
Oct 13
0.02
-0.01140.031312
4100.02
-
-
-
18:00
Oct 13
0.02
-0.012170.0310184
4100.020.030.020.02 18:00
Oct 13
0.02
-0.012170.0310184
4150.030.030.020.03 18:00
Oct 13
0.03
-0.012010.042511
415
-
-
-
-
18:00
Oct 13
0.03
-0.012010.042511
4200.040.040.030.04 18:00
Oct 13
0.03
-0.015570.049489
420
-
-
-
-
18:00
Oct 13
0.03
-0.015570.049489
4250.04
-
-
-
18:00
Oct 13
0.04
-0.01860.056498
4250.040.050.030.05 18:00
Oct 13
0.04
-0.01860.056498
430
-
-
-
-
18:00
Oct 13
0.05
-0.025000.0711367
4300.060.060.040.05 18:00
Oct 13
0.05
-0.025000.0711367
4350.06
-
-
-
18:00
Oct 13
0.06
-0.021700.082893
4350.060.070.050.06 18:00
Oct 13
0.06
-0.021700.082893
4400.08
-
-
-
18:00
Oct 13
0.08
-0.022170.108499
4400.080.090.060.08 18:00
Oct 13
0.08
-0.022170.108499
4450.100.100.070.09 18:00
Oct 13
0.09
-0.034250.123607
4450.10
-
-
-
18:00
Oct 13
0.09
-0.034250.123607
450
-
-
-
-
18:00
Oct 13
0.11
-0.0410260.1549024
4500.130.130.090.12 18:00
Oct 13
0.11
-0.0410260.1549024
4550.15
-
-
-
18:00
Oct 13
0.14
-0.045830.182605
4550.150.160.110.13 18:00
Oct 13
0.14
-0.045830.182605
4600.190.200.140.15 18:00
Oct 13
0.17
-0.055110.2215531
4600.19
-
-
-
18:00
Oct 13
0.17
-0.055110.2215531
4650.210.240.180.21 18:00
Oct 13
0.20
-0.074160.274261
4650.21
-
-
-
18:00
Oct 13
0.20
-0.074160.274261
4700.27
-
-
-
18:00
Oct 13
0.25
-0.0911480.3417679
4700.270.300.210.25 18:00
Oct 13
0.25
-0.0911480.3417679
475
-
-
-
-
18:00
Oct 13
0.31
-0.1016210.414192
4750.400.400.270.31 18:00
Oct 13
0.31
-0.1016210.414192
480
-
-
-
-
18:00
Oct 13
0.38
-0.1324840.5118643
4800.480.480.320.38 18:00
Oct 13
0.38
-0.1324840.5118643
4850.560.560.420.46 18:00
Oct 13
0.46
-0.1613610.625371
485
-
-
-
-
18:00
Oct 13
0.46
-0.1613610.625371
490
-
-
-
-
18:00
Oct 13
0.57
-0.187600.758569
4900.670.670.500.57 18:00
Oct 13
0.57
-0.187600.758569
4950.750.810.610.69 18:00
Oct 13
0.69
-0.221890.915563
4950.75
-
-
-
18:00
Oct 13
0.69
-0.221890.915563
5001.041.040.740.85 18:00
Oct 13
0.83
-0.2623541.0936560
500
-
-
-
-
18:00
Oct 13
0.83
-0.2623541.0936560
5051.231.230.891.01 18:00
Oct 13
0.99
-0.313621.303082
505
-
-
-
-
18:00
Oct 13
0.99
-0.313621.303082
5101.381.381.071.21 18:00
Oct 13
1.19
-0.345871.539664
510
-
-
-
-
18:00
Oct 13
1.19
-0.345871.539664
5151.691.691.301.42 18:00
Oct 13
1.40
-0.381891.783265
515
-
-
-
-
18:00
Oct 13
1.40
-0.381891.783265
5201.80
-
-
-
18:00
Oct 13
1.65
-0.422562.075719
5201.801.801.501.64 18:00
Oct 13
1.65
-0.422562.075719
5252.022.021.961.96 18:00
Oct 13
1.92
-0.471062.392777
5252.02
-
-
-
18:00
Oct 13
1.92
-0.471062.392777
5302.08
-
-
-
18:00
Oct 13
2.22
-0.511062.732642
5302.082.302.082.30 18:00
Oct 13
2.22
-0.511062.732642
5352.38
-
-
-
18:00
Oct 13
2.54
-0.56613.101537
5352.382.382.362.36 18:00
Oct 13
2.54
-0.56613.101537
5403.163.183.163.18 18:00
Oct 13
2.90
-0.5933.491245
5403.16
-
-
-
18:00
Oct 13
2.90
-0.5933.491245
5453.25
-
-
-
18:00
Oct 13
3.28
-0.6213.90495
5453.253.253.253.25 18:00
Oct 13
3.28
-0.6213.90495
550
-
-
-
-
18:00
Oct 13
3.68
-0.6544.3311580
550
-
4.454.174.45 18:00
Oct 13
3.68
-0.6544.3311580
555
-
-
-
-
18:00
Oct 13
4.10
-0.68
-
4.78914
555
-
-
-
6.80 18:00
Oct 13
4.10
-0.68
-
4.78914
5604.80
-
-
-
18:00
Oct 13
4.53
-0.7035.231293
5604.804.864.504.86 18:00
Oct 13
4.53
-0.7035.231293
565
-
-
-
-
18:00
Oct 13
4.98
-0.72
-
5.70449
565
-
-
-
4.75 18:00
Oct 13
4.98
-0.72
-
5.70449
570
-
-
-
-
18:00
Oct 13
5.44
-0.74
-
6.181289
570
-
-
-
5.80 18:00
Oct 13
5.44
-0.74
-
6.181289
575
-
-
-
9.01 18:00
Oct 13
5.91
-0.75
-
6.6645
575
-
-
-
-
18:00
Oct 13
5.91
-0.75
-
6.6645
580
-
-
-
-
18:00
Oct 13
6.39
-0.75
-
7.14602
580
-
-
-
8.88 18:00
Oct 13
6.39
-0.75
-
7.14602
585
-
-
-
9.07 18:00
Oct 13
6.87
-0.76
-
7.6311
585
-
-
-
-
18:00
Oct 13
6.87
-0.76
-
7.6311
590
-
-
-
-
18:00
Oct 13
7.35
-0.77
-
8.1252
590
-
-
-
8.70 18:00
Oct 13
7.35
-0.77
-
8.1252
595
-
-
-
-
18:00
Oct 13
7.84
-0.77
-
8.611
595
-
-
-
9.58 18:00
Oct 13
7.84
-0.77
-
8.611
600
-
-
-
10.34 18:00
Oct 13
8.33
-0.77
-
9.102363
600
-
-
-
-
18:00
Oct 13
8.33
-0.77
-
9.102363
610
-
-
-
-
18:00
Oct 13
9.31
-0.78
-
10.092
610
-
-
-
14.05 18:00
Oct 13
9.31
-0.78
-
10.092
625
-
-
-
-
18:00
Oct 13
10.79
-0.79
-
11.581
625
-
-
-
14.51 18:00
Oct 13
10.79
-0.79
-
11.581
630
-
-
-
9.48 18:00
Oct 13
11.29
-0.79
-
12.08126
630
-
-
-
-
18:00
Oct 13
11.29
-0.79
-
12.08126
635
-
-
-
-
18:00
Oct 13
11.78
-0.80
-
12.581
635
-
-
-
16.76 18:00
Oct 13
11.78
-0.80
-
12.581
640
-
-
-
-
18:00
Oct 13
12.28
-0.80
-
13.08105
640
-
-
-
16.89 18:00
Oct 13
12.28
-0.80
-
13.08105
645
-
-
-
16.19 18:00
Oct 13
12.78
-0.80
-
13.581
645
-
-
-
-
18:00
Oct 13
12.78
-0.80
-
13.581
650
-
-
-
-
18:00
Oct 13
13.28
-0.79
-
14.072154
650
-
-
-
19.00 18:00
Oct 13
13.28
-0.79
-
14.072154
655
-
-
-
-
18:00
Oct 13
13.77
-0.80
-
14.571
655
-
-
-
19.18 18:00
Oct 13
13.77
-0.80
-
14.571
670
-
-
-
19.84 18:00
Oct 13
15.27
-0.80
-
16.07
-
685
-
-
-
18.98 18:00
Oct 13
16.77
-0.80
-
17.572
685
-
-
-
-
18:00
Oct 13
16.77
-0.80
-
17.572
695
-
-
-
-
18:00
Oct 13
17.77
-0.80
-
18.571
695
-
-
-
21.46 18:00
Oct 13
17.77
-0.80
-
18.571
700
-
-
-
19.28 18:00
Oct 13
18.27
-0.80
-
19.071088
700
-
-
-
-
18:00
Oct 13
18.27
-0.80
-
19.071088
710
-
-
-
-
18:00
Oct 13
19.27
-0.80
-
20.072
710
-
-
-
23.60 18:00
Oct 13
19.27
-0.80
-
20.072
720
-
-
-
24.90 18:00
Oct 13
20.27
-0.80
-
21.07
-
720
-
-
-
-
18:00
Oct 13
20.27
-0.80
-
21.07
-
745
-
-
-
-
18:00
Oct 13
22.77
-0.80
-
23.571
745
-
-
-
24.28 18:00
Oct 13
22.77
-0.80
-
23.571
750
-
-
-
-
18:00
Oct 13
23.27
-0.80
-
24.071254
750
-
-
-
25.56 18:00
Oct 13
23.27
-0.80
-
24.071254
765
-
-
-
27.79 18:00
Oct 13
24.77
-0.80
-
25.57
-
775
-
-
-
30.00 18:00
Oct 13
25.77
-0.80
-
26.5710
775
-
-
-
-
18:00
Oct 13
25.77
-0.80
-
26.5710
780
-
-
-
-
18:00
Oct 13
26.27
-0.80
-
27.0710
780
-
-
-
29.74 18:00
Oct 13
26.27
-0.80
-
27.0710
800
-
-
-
31.23 18:00
Oct 13
28.27
-0.80
-
29.07878
800
-
-
-
-
18:00
Oct 13
28.27
-0.80
-
29.07878
810
-
-
-
-
18:00
Oct 13
29.27
-0.80
-
30.07400
820
-
-
-
-
18:00
Oct 13
30.27
-0.80
-
31.07101
820
-
-
-
32.32 18:00
Oct 13
30.27
-0.80
-
31.07101
825
-
-
-
37.71 18:00
Oct 13
30.77
-0.80
-
31.571
825
-
-
-
-
18:00
Oct 13
30.77
-0.80
-
31.571
835
-
-
-
-
18:00
Oct 13
31.77
-0.80
-
32.576
835
-
-
-
38.36 18:00
Oct 13
31.77
-0.80
-
32.576
840
-
-
-
-
18:00
Oct 13
32.27
-0.80
-
33.07
-
850
-
-
-
-
18:00
Oct 13
33.27
-0.80
-
34.072
850
-
-
-
35.82 18:00
Oct 13
33.27
-0.80
-
34.072
870
-
-
-
-
18:00
Oct 13
35.27
-0.80
-
36.0750
890
-
-
-
-
18:00
Oct 13
37.27
-0.80
-
38.07
-
900
-
-
-
-
18:00
Oct 13
38.27
-0.80
-
39.07
-
1000
-
-
-
48.07 18:00
Oct 13
48.27
-0.80
-
49.071101
1000
-
-
-
-
18:00
Oct 13
48.27
-0.80
-
49.071101

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