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
Jan 12
60.89
0.4110112960.48242552 
150
-
-
-
-
18:01
Jan 12
0.01
-
-
0.013
150
-
-
-
0.01 18:01
Jan 12
0.01
-
-
0.013
200
-
-
-
-
18:01
Jan 12
0.01
-
400.01601
2000.020.020.010.01 18:01
Jan 12
0.01
-
400.01601
245
-
-
-
-
18:01
Jan 12
0.01
-
-
0.0166
245
-
-
-
0.03 18:01
Jan 12
0.01
-
-
0.0166
250
-
-
-
0.02 18:01
Jan 12
0.01
-
-
0.01865
250
-
-
-
-
18:01
Jan 12
0.01
-
-
0.01865
270
-
-
-
0.07 18:01
Jan 12
0.01
-0.01
-
0.02238
270
-
-
-
-
18:01
Jan 12
0.01
-0.01
-
0.02238
275
-
-
-
-
18:01
Jan 12
0.01
-0.01
-
0.027
275
-
-
-
0.41 18:01
Jan 12
0.01
-0.01
-
0.027
280
-
-
-
-
18:01
Jan 12
0.02
-
-
0.0281
280
-
-
-
0.16 18:01
Jan 12
0.02
-
-
0.0281
285
-
-
-
-
18:01
Jan 12
0.02
-0.01
-
0.0340
290
-
-
-
-
18:01
Jan 12
0.02
-0.01
-
0.0340
290
-
-
-
-
18:01
Jan 12
0.02
-0.01
-
0.0340
295
-
-
-
-
18:01
Jan 12
0.02
-0.01
-
0.0320
295
-
-
-
-
18:01
Jan 12
0.02
-0.01
-
0.0320
300
-
-
-
-
18:01
Jan 12
0.03
-
-
0.035991
300
-
0.030.030.03 18:01
Jan 12
0.03
-
-
0.035991
310
-
-
-
-
18:01
Jan 12
0.04
-
-
0.04617
310
-
-
-
0.17 18:01
Jan 12
0.04
-
-
0.04617
315
-
-
-
-
18:01
Jan 12
0.04
-0.01
-
0.051
315
-
-
-
0.18 18:01
Jan 12
0.04
-0.01
-
0.051
320
-
-
-
0.20 18:01
Jan 12
0.04
-0.01
-
0.05311
320
-
-
-
-
18:01
Jan 12
0.04
-0.01
-
0.05311
325
-
-
-
-
18:01
Jan 12
0.05
-
-
0.05250
325
-
-
-
0.21 18:01
Jan 12
0.05
-
-
0.05250
330
-
-
-
-
18:01
Jan 12
0.06
-
-
0.06391
330
-
-
-
0.20 18:01
Jan 12
0.06
-
-
0.06391
335
-
-
-
-
18:01
Jan 12
0.06
-
-
0.061
335
-
-
-
0.25 18:01
Jan 12
0.06
-
-
0.061
340
-
-
-
-
18:01
Jan 12
0.07
-
-
0.07373
340
-
-
-
0.13 18:01
Jan 12
0.07
-
-
0.07373
345
-
-
-
-
18:01
Jan 12
0.08
-
-
0.08
-
345
-
-
-
0.30 18:01
Jan 12
0.08
-
-
0.08
-
350
-
0.080.080.08 18:01
Jan 12
0.09
0.01
-
0.0821592
350
-
-
-
-
18:01
Jan 12
0.09
0.01
-
0.0821592
355
-
-
-
-
18:01
Jan 12
0.10
0.01
-
0.091
355
-
-
-
0.24 18:01
Jan 12
0.10
0.01
-
0.091
3600.120.120.120.12 18:01
Jan 12
0.11
0.01100.10757
3600.12
-
-
-
18:01
Jan 12
0.11
0.01100.10757
3650.15
-
-
-
18:01
Jan 12
0.13
0.0210.11
-
3650.150.150.150.15 18:01
Jan 12
0.13
0.0210.11
-
370
-
0.120.120.12 18:01
Jan 12
0.14
0.02
-
0.12169
370
-
-
-
-
18:01
Jan 12
0.14
0.02
-
0.12169
375
-
-
-
-
18:01
Jan 12
0.15
0.02
-
0.132354
375
-
0.170.170.17 18:01
Jan 12
0.15
0.02
-
0.132354
380
-
-
-
-
18:01
Jan 12
0.17
0.02
-
0.151887
380
-
-
-
0.23 18:01
Jan 12
0.17
0.02
-
0.151887
390
-
-
-
-
18:01
Jan 12
0.21
0.03
-
0.18222
390
-
0.180.180.18 18:01
Jan 12
0.21
0.03
-
0.18222
395
-
-
-
-
18:01
Jan 12
0.23
0.03
-
0.206
395
-
-
-
0.55 18:01
Jan 12
0.23
0.03
-
0.206
4000.26
-
-
-
18:01
Jan 12
0.25
0.033140.2225910
4000.260.270.260.26 18:01
Jan 12
0.25
0.033140.2225910
405
-
-
-
-
18:01
Jan 12
0.27
0.03
-
0.241
405
-
-
-
-
18:01
Jan 12
0.27
0.03
-
0.241
410
-
-
-
-
18:01
Jan 12
0.30
0.0310.271986
410
-
-
-
0.37 18:01
Jan 12
0.30
0.0310.271986
415
-
-
-
-
18:01
Jan 12
0.33
0.04
-
0.29100
415
-
0.310.310.31 18:01
Jan 12
0.33
0.04
-
0.29100
4200.38
-
-
-
18:01
Jan 12
0.36
0.04140.328136
4200.380.380.380.38 18:01
Jan 12
0.36
0.04140.328136
425
-
-
-
-
18:01
Jan 12
0.39
0.03
-
0.3676
425
-
0.420.420.42 18:01
Jan 12
0.39
0.03
-
0.3676
4300.450.450.430.43 18:01
Jan 12
0.43
0.04160.39939
4300.45
-
-
-
18:01
Jan 12
0.43
0.04160.39939
435
-
-
-
-
18:01
Jan 12
0.47
0.04
-
0.431
435
-
-
-
-
18:01
Jan 12
0.47
0.04
-
0.431
4400.52
-
-
-
18:01
Jan 12
0.51
0.0420.47570
4400.520.520.520.52 18:01
Jan 12
0.51
0.0420.47570
445
-
0.550.520.55 18:01
Jan 12
0.56
0.04
-
0.52477
4500.60
-
-
-
18:01
Jan 12
0.61
0.045610.5725570
4500.600.630.600.60 18:01
Jan 12
0.61
0.045610.5725570
460
-
-
-
-
18:01
Jan 12
0.72
0.04
-
0.681178
460
-
-
-
0.92 18:01
Jan 12
0.72
0.04
-
0.681178
465
-
-
-
1.22 18:01
Jan 12
0.78
0.04
-
0.741
465
-
-
-
-
18:01
Jan 12
0.78
0.04
-
0.741
470
-
-
-
-
18:01
Jan 12
0.84
0.03
-
0.813187
470
-
-
-
1.33 18:01
Jan 12
0.84
0.03
-
0.813187
475
-
-
-
-
18:01
Jan 12
0.92
0.04
-
0.88956
475
-
-
-
1.31 18:01
Jan 12
0.92
0.04
-
0.88956
4800.99
-
-
-
18:01
Jan 12
0.99
0.0450.955998
4800.990.990.990.99 18:01
Jan 12
0.99
0.0450.955998
485
-
-
-
1.64 18:01
Jan 12
1.07
0.04
-
1.03501
485
-
-
-
-
18:01
Jan 12
1.07
0.04
-
1.03501
490
-
1.091.081.09 18:01
Jan 12
1.15
0.03
-
1.121382
490
-
-
-
-
18:01
Jan 12
1.15
0.03
-
1.121382
495
-
-
-
-
18:01
Jan 12
1.24
0.03
-
1.2117
495
-
1.241.241.24 18:01
Jan 12
1.24
0.03
-
1.2117
5001.38
-
-
-
18:01
Jan 12
1.33
0.037471.3028390
5001.381.401.321.32 18:01
Jan 12
1.33
0.037471.3028390
505
-
-
-
-
18:01
Jan 12
1.43
0.03
-
1.401300
505
-
1.361.361.36 18:01
Jan 12
1.43
0.03
-
1.401300
510
-
-
-
-
18:01
Jan 12
1.53
0.02
-
1.512247
510
-
1.591.591.59 18:01
Jan 12
1.53
0.02
-
1.512247
515
-
-
-
3.52 18:01
Jan 12
1.64
0.03
-
1.61521
515
-
-
-
-
18:01
Jan 12
1.64
0.03
-
1.61521
520
-
-
-
-
18:01
Jan 12
1.75
0.02
-
1.731658
520
-
1.771.661.77 18:01
Jan 12
1.75
0.02
-
1.731658
525
-
-
-
-
18:01
Jan 12
1.86
0.02
-
1.84317
525
-
-
-
2.31 18:01
Jan 12
1.86
0.02
-
1.84317
5302.00
-
-
-
18:01
Jan 12
1.98
0.0131.97998
5302.002.002.002.00 18:01
Jan 12
1.98
0.0131.97998
535
-
-
-
2.87 18:01
Jan 12
2.11
0.02
-
2.09253
535
-
-
-
-
18:01
Jan 12
2.11
0.02
-
2.09253
540
-
2.212.212.21 18:01
Jan 12
2.24
0.01
-
2.231252
540
-
-
-
-
18:01
Jan 12
2.24
0.01
-
2.231252
545
-
-
-
-
18:01
Jan 12
2.37
-
12.37549
545
-
2.632.632.63 18:01
Jan 12
2.37
-
12.37549
5502.62
-
-
-
18:01
Jan 12
2.51
-
13832.5110524
5502.622.682.552.55 18:01
Jan 12
2.51
-
13832.5110524
5552.78
-
-
-
18:01
Jan 12
2.66
-
32.66890
5552.782.782.782.78 18:01
Jan 12
2.66
-
32.66890
560
-
-
-
-
18:01
Jan 12
2.81
-0.01
-
2.821754
560
-
2.872.872.87 18:01
Jan 12
2.81
-0.01
-
2.821754
565
-
-
-
-
18:01
Jan 12
2.97
-0.01
-
2.981000
5703.25
-
-
-
18:01
Jan 12
3.14
-0.011343.151522
5703.253.253.223.22 18:01
Jan 12
3.14
-0.011343.151522
575
-
-
-
-
18:01
Jan 12
3.31
-0.01
-
3.325
575
-
3.383.383.38 18:01
Jan 12
3.31
-0.01
-
3.325
580
-
-
-
-
18:01
Jan 12
3.49
-0.01
-
3.5086
580
-
3.563.563.56 18:01
Jan 12
3.49
-0.01
-
3.5086
585
-
3.993.993.99 18:01
Jan 12
3.67
-0.02
-
3.6918
585
-
-
-
-
18:01
Jan 12
3.67
-0.02
-
3.6918
590
-
3.863.863.86 18:01
Jan 12
3.86
-0.03
-
3.89656
590
-
-
-
-
18:01
Jan 12
3.86
-0.03
-
3.89656
595
-
4.374.374.37 18:01
Jan 12
4.06
-0.04
-
4.1064
6004.39
-
-
-
18:01
Jan 12
4.27
-0.041994.312826
6004.394.394.394.39 18:01
Jan 12
4.27
-0.041994.312826
6054.564.564.494.49 18:01
Jan 12
4.49
-0.051364.54541
6104.68
-
-
-
18:01
Jan 12
4.72
-0.0624.7812
6104.684.684.684.68 18:01
Jan 12
4.72
-0.0624.7812
620
-
5.455.455.45 18:01
Jan 12
5.20
-0.08
-
5.286
6255.535.535.535.53 18:01
Jan 12
5.46
-0.0815.541
630
-
5.695.695.69 18:01
Jan 12
5.72
-0.10
-
5.82110
630
-
-
-
-
18:01
Jan 12
5.72
-0.10
-
5.82110
635
-
-
-
-
18:01
Jan 12
6.00
-0.10
-
6.101
635
-
-
-
7.10 18:01
Jan 12
6.00
-0.10
-
6.101
640
-
-
-
-
18:01
Jan 12
6.29
-0.11
-
6.4015
640
-
-
-
-
18:01
Jan 12
6.29
-0.11
-
6.4015
650
-
-
-
-
18:01
Jan 12
6.90
-0.12
-
7.02449
650
-
7.187.187.18 18:01
Jan 12
6.90
-0.12
-
7.02449
670
-
9.009.009.00 18:01
Jan 12
8.22
-0.17
-
8.391
700
-
-
-
-
18:01
Jan 12
10.48
-0.22
-
10.70230
710
-
-
-
-
18:01
Jan 12
11.29
-0.24
-
11.531
710
-
-
-
16.31 18:01
Jan 12
11.29
-0.24
-
11.531
715
-
-
-
-
18:01
Jan 12
11.70
-0.25
-
11.951
715
-
-
-
17.25 18:01
Jan 12
11.70
-0.25
-
11.951
720
-
-
-
-
18:01
Jan 12
12.12
-0.26
-
12.385
800
-
-
-
-
18:01
Jan 12
19.39
-0.36
-
19.754
800
-
-
-
-
18:01
Jan 12
19.39
-0.36
-
19.754
830
-
-
-
-
18:01
Jan 12
22.27
-0.38
-
22.65100
880
-
-
-
-
18:01
Jan 12
27.16
-0.40
-
27.56
-
900
-
-
-
-
18:01
Jan 12
29.13
-0.41
-
29.54
-
1000
-
-
-
-
18:01
Jan 12
39.11
-0.41
-
39.52300

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