Commodity Futures Options Price Quotes For

Dec 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
Dec 08
55.62
0.562736455.06267232 
150
-
-
-
-
18:01
Dec 08
0.01
-
-
0.013
150
-
-
-
0.01 18:01
Dec 08
0.01
-
-
0.013
200
-
-
-
-
18:01
Dec 08
0.01
-
-
0.01601
200
-
-
-
0.03 18:01
Dec 08
0.01
-
-
0.01601
250
-
-
-
0.07 18:01
Dec 08
0.02
-
-
0.02719
250
-
-
-
-
18:01
Dec 08
0.02
-
-
0.02719
270
-
-
-
0.07 18:01
Dec 08
0.04
-
-
0.04238
270
-
-
-
-
18:01
Dec 08
0.04
-
-
0.04238
275
-
-
-
-
18:01
Dec 08
0.04
-
-
0.047
275
-
-
-
0.41 18:01
Dec 08
0.04
-
-
0.047
280
-
-
-
0.16 18:01
Dec 08
0.05
-
-
0.0581
280
-
-
-
-
18:01
Dec 08
0.05
-
-
0.0581
285
-
-
-
-
18:01
Dec 08
0.05
-
-
0.0540
290
-
-
-
-
18:01
Dec 08
0.06
-
-
0.0640
290
-
-
-
-
18:01
Dec 08
0.06
-
-
0.0640
295
-
-
-
-
18:01
Dec 08
0.07
-
-
0.0720
295
-
-
-
-
18:01
Dec 08
0.07
-
-
0.0720
300
-
-
-
-
18:01
Dec 08
0.08
-
-
0.086425
300
-
-
-
0.16 18:01
Dec 08
0.08
-
-
0.086425
310
-
-
-
0.17 18:01
Dec 08
0.10
-
-
0.10617
310
-
-
-
-
18:01
Dec 08
0.10
-
-
0.10617
315
-
-
-
-
18:01
Dec 08
0.11
-
-
0.111
315
-
-
-
0.18 18:01
Dec 08
0.11
-
-
0.111
320
-
-
-
-
18:01
Dec 08
0.12
-
100.12301
320
-
-
-
0.20 18:01
Dec 08
0.12
-
100.12301
325
-
-
-
-
18:01
Dec 08
0.14
0.01
-
0.13250
325
-
-
-
0.21 18:01
Dec 08
0.14
0.01
-
0.13250
330
-
-
-
-
18:01
Dec 08
0.15
-
-
0.15391
330
-
-
-
0.20 18:01
Dec 08
0.15
-
-
0.15391
335
-
-
-
0.25 18:01
Dec 08
0.17
-
-
0.171
335
-
-
-
-
18:01
Dec 08
0.17
-
-
0.171
340
-
-
-
-
18:01
Dec 08
0.19
-
-
0.19353
340
-
-
-
0.28 18:01
Dec 08
0.19
-
-
0.19353
345
-
-
-
-
18:01
Dec 08
0.21
-
-
0.21
-
345
-
-
-
0.30 18:01
Dec 08
0.21
-
-
0.21
-
350
-
0.270.250.25 18:01
Dec 08
0.23
-
100.2322375
350
-
-
-
-
18:01
Dec 08
0.23
-
100.2322375
3550.240.240.240.24 18:01
Dec 08
0.25
-0.0110.261
3550.24
-
-
-
18:01
Dec 08
0.25
-0.0110.261
360
-
-
-
-
18:01
Dec 08
0.28
-0.01
-
0.29759
360
-
0.290.290.29 18:01
Dec 08
0.28
-0.01
-
0.29759
365
-
-
-
-
18:01
Dec 08
0.31
-0.01
-
0.32
-
365
-
-
-
0.48 18:01
Dec 08
0.31
-0.01
-
0.32
-
370
-
-
-
-
18:01
Dec 08
0.34
-0.01
-
0.35153
370
-
-
-
2.17 18:01
Dec 08
0.34
-0.01
-
0.35153
375
-
-
-
0.61 18:01
Dec 08
0.37
-0.0210.391480
375
-
-
-
-
18:01
Dec 08
0.37
-0.0210.391480
380
-
-
-
-
18:01
Dec 08
0.41
-0.02
-
0.431924
380
-
-
-
0.58 18:01
Dec 08
0.41
-0.02
-
0.431924
390
-
-
-
-
18:01
Dec 08
0.50
-0.02
-
0.523
390
-
-
-
2.48 18:01
Dec 08
0.50
-0.02
-
0.523
395
-
0.550.550.55 18:01
Dec 08
0.54
-0.04
-
0.586
4000.590.590.590.59 18:01
Dec 08
0.60
-0.04970.6423283
4000.59
-
-
-
18:01
Dec 08
0.60
-0.04970.6423283
405
-
-
-
-
18:01
Dec 08
0.66
-0.04
-
0.701
405
-
-
-
-
18:01
Dec 08
0.66
-0.04
-
0.701
410
-
-
-
-
18:01
Dec 08
0.72
-0.04
-
0.761273
410
-
-
-
0.77 18:01
Dec 08
0.72
-0.04
-
0.761273
4150.76
-
-
-
18:01
Dec 08
0.78
-0.05100.8390
4150.760.760.760.76 18:01
Dec 08
0.78
-0.05100.8390
4200.83
-
-
-
18:01
Dec 08
0.85
-0.06110.911417
4200.830.830.830.83 18:01
Dec 08
0.85
-0.06110.911417
425
-
-
-
1.70 18:01
Dec 08
0.93
-0.06
-
0.9918
425
-
-
-
-
18:01
Dec 08
0.93
-0.06
-
0.9918
4301.00
-
-
-
18:01
Dec 08
1.01
-0.061011.07985
4301.001.000.990.99 18:01
Dec 08
1.01
-0.061011.07985
435
-
-
-
-
18:01
Dec 08
1.09
-0.07
-
1.161
435
-
-
-
-
18:01
Dec 08
1.09
-0.07
-
1.161
440
-
-
-
2.06 18:01
Dec 08
1.18
-0.08
-
1.26553
440
-
-
-
-
18:01
Dec 08
1.18
-0.08
-
1.26553
450
-
-
-
1.40 18:01
Dec 08
1.37
-0.09101.4621586
450
-
-
-
-
18:01
Dec 08
1.37
-0.09101.4621586
460
-
-
-
-
18:01
Dec 08
1.59
-0.09
-
1.681240
460
-
-
-
1.88 18:01
Dec 08
1.59
-0.09
-
1.681240
470
-
-
-
-
18:01
Dec 08
1.82
-0.10
-
1.921407
470
-
1.981.981.98 18:01
Dec 08
1.82
-0.10
-
1.921407
475
-
-
-
-
18:01
Dec 08
1.94
-0.11
-
2.05977
475
-
-
-
2.58 18:01
Dec 08
1.94
-0.11
-
2.05977
480
-
-
-
2.36 18:01
Dec 08
2.07
-0.11
-
2.185861
480
-
-
-
-
18:01
Dec 08
2.07
-0.11
-
2.185861
485
-
-
-
-
18:01
Dec 08
2.20
-0.11
-
2.31500
4902.25
-
-
-
18:01
Dec 08
2.33
-0.13102.46702
4902.252.252.252.25 18:01
Dec 08
2.33
-0.13102.46702
500
-
-
-
-
18:01
Dec 08
2.62
-0.13202.7521199
500
-
2.912.772.77 18:01
Dec 08
2.62
-0.13202.7521199
505
-
2.952.952.95 18:01
Dec 08
2.77
-0.14
-
2.911150
505
-
-
-
-
18:01
Dec 08
2.77
-0.14
-
2.911150
510
-
-
-
-
18:01
Dec 08
2.92
-0.15503.072216
510
-
-
-
3.35 18:01
Dec 08
2.92
-0.15503.072216
515
-
-
-
-
18:01
Dec 08
3.09
-0.14
-
3.23511
515
-
-
-
3.89 18:01
Dec 08
3.09
-0.14
-
3.23511
520
-
-
-
-
18:01
Dec 08
3.25
-0.16673.411254
520
-
3.483.483.48 18:01
Dec 08
3.25
-0.16673.411254
525
-
3.653.653.65 18:01
Dec 08
3.43
-0.16
-
3.5926
525
-
-
-
-
18:01
Dec 08
3.43
-0.16
-
3.5926
530
-
-
-
-
18:01
Dec 08
3.61
-0.16
-
3.77972
530
-
4.024.024.02 18:01
Dec 08
3.61
-0.16
-
3.77972
535
-
-
-
-
18:01
Dec 08
3.79
-0.17
-
3.96253
535
-
4.064.064.06 18:01
Dec 08
3.79
-0.17
-
3.96253
540
-
-
-
5.19 18:01
Dec 08
3.99
-0.17
-
4.161206
540
-
-
-
-
18:01
Dec 08
3.99
-0.17
-
4.161206
545
-
4.504.504.50 18:01
Dec 08
4.19
-0.18
-
4.37539
545
-
-
-
-
18:01
Dec 08
4.19
-0.18
-
4.37539
550
-
-
-
-
18:01
Dec 08
4.39
-0.20314.595550
550
-
4.854.854.85 18:01
Dec 08
4.39
-0.20314.595550
5554.70
-
-
-
18:01
Dec 08
4.61
-0.2014.81668
5554.704.704.704.70 18:01
Dec 08
4.61
-0.2014.81668
560
-
-
-
-
18:01
Dec 08
4.82
-0.2375.05161
560
-
5.085.085.08 18:01
Dec 08
4.82
-0.2375.05161
5705.295.325.295.32 18:01
Dec 08
5.30
-0.25705.551223
5705.29
-
-
-
18:01
Dec 08
5.30
-0.25705.551223
6007.20
-
-
-
18:01
Dec 08
6.97
-0.31567.281347
6007.207.206.917.02 18:01
Dec 08
6.97
-0.31567.281347
640
-
-
-
-
18:01
Dec 08
9.75
-0.40
-
10.1515
640
-
-
-
-
18:01
Dec 08
9.75
-0.40
-
10.1515
650
-
-
-
-
18:01
Dec 08
10.53
-0.43
-
10.96301
700
-
-
-
-
18:01
Dec 08
14.88
-0.49
-
15.37230
710
-
16.3116.3116.31 18:01
Dec 08
15.80
-0.49
-
16.291
715
-
17.2517.2517.25 18:01
Dec 08
16.26
-0.50
-
16.761
720
-
-
-
-
18:01
Dec 08
16.73
-0.50
-
17.235
800
-
-
-
-
18:01
Dec 08
24.45
-0.54
-
24.994
800
-
-
-
-
18:01
Dec 08
24.45
-0.54
-
24.994
830
-
-
-
-
18:01
Dec 08
27.41
-0.55
-
27.96100
880
-
-
-
-
18:01
Dec 08
32.38
-0.56
-
32.94
-
900
-
-
-
-
18:01
Dec 08
34.38
-0.56
-
34.94
-
1000
-
-
-
-
18:01
Dec 08
44.38
-0.56
-
44.94300

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