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
Jul 12
66.96
1.2113337265.75297478 
150
-
-
-
-
18:01
Jul 12
0.01
-
-
0.013
150
-
-
-
0.01 18:01
Jul 12
0.01
-
-
0.013
200
-
-
-
-
18:01
Jul 12
0.01
-
-
0.01641
200
-
-
-
0.01 18:01
Jul 12
0.01
-
-
0.01641
245
-
-
-
-
18:01
Jul 12
0.01
-
-
0.0168
245
-
-
-
0.03 18:01
Jul 12
0.01
-
-
0.0168
250
-
-
-
0.04 18:01
Jul 12
0.01
-
-
0.01956
250
-
-
-
-
18:01
Jul 12
0.01
-
-
0.01956
270
-
-
-
-
18:01
Jul 12
0.01
-
-
0.01242
270
-
-
-
0.04 18:01
Jul 12
0.01
-
-
0.01242
275
-
-
-
-
18:01
Jul 12
0.01
-
-
0.0137
275
-
-
-
0.03 18:01
Jul 12
0.01
-
-
0.0137
280
-
-
-
0.03 18:01
Jul 12
0.01
-
-
0.0181
280
-
-
-
-
18:01
Jul 12
0.01
-
-
0.0181
285
-
-
-
-
18:01
Jul 12
0.01
-
-
0.0140
290
-
-
-
-
18:01
Jul 12
0.01
-
-
0.0140
290
-
-
-
-
18:01
Jul 12
0.01
-
-
0.0140
295
-
-
-
-
18:01
Jul 12
0.01
-
-
0.0182
295
-
-
-
0.01 18:01
Jul 12
0.01
-
-
0.0182
300
-
-
-
0.02 18:01
Jul 12
0.01
-
-
0.015674
300
-
-
-
-
18:01
Jul 12
0.01
-
-
0.015674
305
-
-
-
-
18:01
Jul 12
0.01
-
-
0.011
305
-
-
-
0.01 18:01
Jul 12
0.01
-
-
0.011
310
-
-
-
0.01 18:01
Jul 12
0.01
-
-
0.011027
310
-
-
-
-
18:01
Jul 12
0.01
-
-
0.011027
315
-
-
-
-
18:01
Jul 12
0.01
-
-
0.01119
315
-
-
-
0.01 18:01
Jul 12
0.01
-
-
0.01119
320
-
-
-
-
18:01
Jul 12
0.01
-
-
0.011415
320
-
-
-
0.01 18:01
Jul 12
0.01
-
-
0.011415
325
-
-
-
-
18:01
Jul 12
0.01
-
-
0.01241
325
-
-
-
0.01 18:01
Jul 12
0.01
-
-
0.01241
330
-
-
-
-
18:01
Jul 12
0.01
-
-
0.01558
330
-
-
-
0.02 18:01
Jul 12
0.01
-
-
0.01558
335
-
-
-
-
18:01
Jul 12
0.01
-
-
0.011
335
-
-
-
0.25 18:01
Jul 12
0.01
-
-
0.011
340
-
-
-
0.02 18:01
Jul 12
0.01
-
-
0.01474
340
-
-
-
-
18:01
Jul 12
0.01
-
-
0.01474
345
-
-
-
-
18:01
Jul 12
0.01
-
-
0.015
345
-
-
-
0.02 18:01
Jul 12
0.01
-
-
0.015
350
-
-
-
-
18:01
Jul 12
0.01
-0.0130.0222220
350
-
0.010.010.01 18:01
Jul 12
0.01
-0.0130.0222220
355
-
-
-
-
18:01
Jul 12
0.01
-0.01
-
0.021
355
-
-
-
0.04 18:01
Jul 12
0.01
-0.01
-
0.021
360
-
-
-
-
18:01
Jul 12
0.02
-
-
0.02459
360
-
0.020.020.02 18:01
Jul 12
0.02
-
-
0.02459
365
-
-
-
0.04 18:01
Jul 12
0.02
-
-
0.026
365
-
-
-
-
18:01
Jul 12
0.02
-
-
0.026
370
-
-
-
-
18:01
Jul 12
0.02
-0.01
-
0.03253
370
-
-
-
0.03 18:01
Jul 12
0.02
-0.01
-
0.03253
375
-
-
-
-
18:01
Jul 12
0.02
-0.01
-
0.032115
375
-
-
-
0.02 18:01
Jul 12
0.02
-0.01
-
0.032115
380
-
-
-
0.02 18:01
Jul 12
0.02
-0.01
-
0.031444
380
-
-
-
-
18:01
Jul 12
0.02
-0.01
-
0.031444
385
-
-
-
0.05 18:01
Jul 12
0.03
-0.01
-
0.0442
385
-
-
-
-
18:01
Jul 12
0.03
-0.01
-
0.0442
3900.030.030.030.03 18:01
Jul 12
0.03
-0.01750.041258
3900.03
-
-
-
18:01
Jul 12
0.03
-0.01750.041258
395
-
-
-
-
18:01
Jul 12
0.03
-0.01
-
0.04916
395
-
0.040.040.04 18:01
Jul 12
0.03
-0.01
-
0.04916
400
-
-
-
-
18:01
Jul 12
0.04
-0.0110.0525135
400
-
0.030.030.03 18:01
Jul 12
0.04
-0.0110.0525135
4050.05
-
-
-
18:01
Jul 12
0.04
-0.01100.05113
4050.050.050.050.05 18:01
Jul 12
0.04
-0.01100.05113
4100.050.050.050.05 18:01
Jul 12
0.04
-0.0210.061733
4100.05
-
-
-
18:01
Jul 12
0.04
-0.0210.061733
4150.05
-
-
-
18:01
Jul 12
0.05
-0.0110.06748
4150.050.050.050.05 18:01
Jul 12
0.05
-0.0110.06748
4200.06
-
-
-
18:01
Jul 12
0.05
-0.0220.075981
4200.060.060.060.06 18:01
Jul 12
0.05
-0.0220.075981
425
-
-
-
-
18:01
Jul 12
0.06
-0.02
-
0.08796
425
-
0.050.050.05 18:01
Jul 12
0.06
-0.02
-
0.08796
430
-
0.050.050.05 18:01
Jul 12
0.06
-0.02
-
0.083540
430
-
-
-
-
18:01
Jul 12
0.06
-0.02
-
0.083540
435
-
-
-
0.07 18:01
Jul 12
0.07
-0.02
-
0.09559
435
-
-
-
-
18:01
Jul 12
0.07
-0.02
-
0.09559
440
-
-
-
-
18:01
Jul 12
0.08
-0.02
-
0.101805
440
-
0.070.070.07 18:01
Jul 12
0.08
-0.02
-
0.101805
445
-
-
-
0.08 18:01
Jul 12
0.09
-0.02
-
0.11516
445
-
-
-
-
18:01
Jul 12
0.09
-0.02
-
0.11516
450
-
-
-
-
18:01
Jul 12
0.09
-0.032000.1226152
450
-
0.070.070.07 18:01
Jul 12
0.09
-0.032000.1226152
455
-
-
-
-
18:01
Jul 12
0.10
-0.03
-
0.132231
455
-
0.110.110.11 18:01
Jul 12
0.10
-0.03
-
0.132231
4600.13
-
-
-
18:01
Jul 12
0.11
-0.041000.151603
4600.130.130.130.13 18:01
Jul 12
0.11
-0.041000.151603
465
-
-
-
-
18:01
Jul 12
0.12
-0.04
-
0.1688
465
-
-
-
0.10 18:01
Jul 12
0.12
-0.04
-
0.1688
4700.17
-
-
-
18:01
Jul 12
0.13
-0.0540.183452
4700.170.170.170.17 18:01
Jul 12
0.13
-0.0540.183452
475
-
-
-
-
18:01
Jul 12
0.15
-0.05
-
0.201055
475
-
-
-
0.14 18:01
Jul 12
0.15
-0.05
-
0.201055
4800.180.180.180.18 18:01
Jul 12
0.16
-0.0610.225539
4800.18
-
-
-
18:01
Jul 12
0.16
-0.0610.225539
485
-
-
-
-
18:01
Jul 12
0.18
-0.06
-
0.241244
485
-
-
-
0.18 18:01
Jul 12
0.18
-0.06
-
0.241244
4900.200.200.200.20 18:01
Jul 12
0.20
-0.071460.272404
4900.20
-
-
-
18:01
Jul 12
0.20
-0.071460.272404
4950.26
-
-
-
18:01
Jul 12
0.22
-0.0710.29432
4950.260.260.260.26 18:01
Jul 12
0.22
-0.0710.29432
5000.240.310.240.25 18:01
Jul 12
0.24
-0.083800.3238635
5000.24
-
-
-
18:01
Jul 12
0.24
-0.083800.3238635
505
-
-
-
-
18:01
Jul 12
0.27
-0.09
-
0.361580
505
-
0.260.260.26 18:01
Jul 12
0.27
-0.09
-
0.361580
510
-
0.220.220.22 18:01
Jul 12
0.29
-0.10
-
0.393886
510
-
-
-
-
18:01
Jul 12
0.29
-0.10
-
0.393886
515
-
-
-
-
18:01
Jul 12
0.32
-0.11
-
0.431010
515
-
0.380.260.38 18:01
Jul 12
0.32
-0.11
-
0.431010
5200.410.410.360.36 18:01
Jul 12
0.36
-0.113020.474204
5200.41
-
-
-
18:01
Jul 12
0.36
-0.113020.474204
5250.42
-
-
-
18:01
Jul 12
0.39
-0.1370.521292
5250.420.470.410.47 18:01
Jul 12
0.39
-0.1370.521292
5300.450.490.450.49 18:01
Jul 12
0.44
-0.1380.572156
5300.45
-
-
-
18:01
Jul 12
0.44
-0.1380.572156
5350.56
-
-
-
18:01
Jul 12
0.48
-0.1510.631101
5350.560.560.560.56 18:01
Jul 12
0.48
-0.1510.631101
5400.580.610.540.54 18:01
Jul 12
0.53
-0.161600.692733
5400.58
-
-
-
18:01
Jul 12
0.53
-0.161600.692733
545
-
-
-
-
18:01
Jul 12
0.58
-0.1820.76764
5450.650.650.650.65 18:01
Jul 12
0.58
-0.1820.76764
5500.72
-
-
-
18:01
Jul 12
0.64
-0.192490.8321532
5500.720.720.720.72 18:01
Jul 12
0.64
-0.192490.8321532
555
-
-
-
-
18:01
Jul 12
0.70
-0.20
-
0.901663
555
-
0.500.500.50 18:01
Jul 12
0.70
-0.20
-
0.901663
5600.90
-
-
-
18:01
Jul 12
0.77
-0.22150.995239
5600.900.910.900.91 18:01
Jul 12
0.77
-0.22150.995239
565
-
0.590.590.59 18:01
Jul 12
0.85
-0.23
-
1.082806
565
-
-
-
-
18:01
Jul 12
0.85
-0.23
-
1.082806
5700.971.100.971.10 18:01
Jul 12
0.93
-0.2421.173743
5700.97
-
-
-
18:01
Jul 12
0.93
-0.2421.173743
575
-
-
-
-
18:01
Jul 12
1.01
-0.2621.272858
575
-
0.670.670.67 18:01
Jul 12
1.01
-0.2621.272858
5801.16
-
-
-
18:01
Jul 12
1.10
-0.2831.383527
5801.161.241.161.24 18:01
Jul 12
1.10
-0.2831.383527
585
-
-
-
1.02 18:01
Jul 12
1.20
-0.30
-
1.502587
585
-
-
-
-
18:01
Jul 12
1.20
-0.30
-
1.502587
590
-
1.471.471.47 18:01
Jul 12
1.31
-0.31
-
1.621764
590
-
-
-
-
18:01
Jul 12
1.31
-0.31
-
1.621764
595
-
-
-
-
18:01
Jul 12
1.42
-0.33
-
1.751057
595
-
0.970.970.97 18:01
Jul 12
1.42
-0.33
-
1.751057
600
-
-
-
-
18:01
Jul 12
1.54
-0.352251.8924466
6001.711.711.661.66 18:01
Jul 12
1.54
-0.352251.8924466
605
-
-
-
-
18:01
Jul 12
1.67
-0.37
-
2.04669
605
-
-
-
1.17 18:01
Jul 12
1.67
-0.37
-
2.04669
610
-
-
-
-
18:01
Jul 12
1.80
-0.3912.191883
610
-
1.211.211.21 18:01
Jul 12
1.80
-0.3912.191883
615
-
-
-
-
18:01
Jul 12
1.94
-0.42
-
2.36799
615
-
1.281.281.28 18:01
Jul 12
1.94
-0.42
-
2.36799
6202.132.362.132.36 18:01
Jul 12
2.09
-0.442062.532206
6202.13
-
-
-
18:01
Jul 12
2.09
-0.442062.532206
6252.372.372.372.37 18:01
Jul 12
2.25
-0.46102.71767
6252.37
-
-
-
18:01
Jul 12
2.25
-0.46102.71767
6302.57
-
-
-
18:01
Jul 12
2.41
-0.49202.906057
6302.572.572.572.57 18:01
Jul 12
2.41
-0.49202.906057
6352.942.942.752.90 18:01
Jul 12
2.59
-0.51253.101805
635
-
-
-
-
18:01
Jul 12
2.59
-0.51253.101805
640
-
-
-
-
18:01
Jul 12
2.77
-0.541913.312122
6403.143.142.952.95 18:01
Jul 12
2.77
-0.541913.312122
645
-
-
-
-
18:01
Jul 12
2.97
-0.55
-
3.52295
645
-
2.442.442.44 18:01
Jul 12
2.97
-0.55
-
3.52295
6503.523.723.503.72 18:01
Jul 12
3.17
-0.583463.7512059
6503.52
-
-
-
18:01
Jul 12
3.17
-0.583463.7512059
655
-
-
-
-
18:01
Jul 12
3.38
-0.61
-
3.99909
655
-
2.842.842.84 18:01
Jul 12
3.38
-0.61
-
3.99909
660
-
-
-
-
18:01
Jul 12
3.61
-0.63234.247077
6603.943.943.943.94 18:01
Jul 12
3.61
-0.63234.247077
6654.02
-
-
-
18:01
Jul 12
3.84
-0.661944.50474
6654.024.024.024.02 18:01
Jul 12
3.84
-0.661944.50474
6704.09
-
-
-
18:01
Jul 12
4.08
-0.69144.771440
6704.094.234.084.12 18:01
Jul 12
4.08
-0.69144.771440
675
-
3.253.253.25 18:01
Jul 12
4.33
-0.71225.04528
675
-
-
-
-
18:01
Jul 12
4.33
-0.71225.04528
6804.65
-
-
-
18:01
Jul 12
4.60
-0.73105.33992
6804.654.654.654.65 18:01
Jul 12
4.60
-0.73105.33992
685
-
-
-
-
18:01
Jul 12
4.87
-0.76
-
5.63710
685
-
4.123.993.99 18:01
Jul 12
4.87
-0.76
-
5.63710
690
-
3.963.963.96 18:01
Jul 12
5.16
-0.78
-
5.941025
690
-
-
-
-
18:01
Jul 12
5.16
-0.78
-
5.941025
695
-
-
-
-
18:01
Jul 12
5.46
-0.80
-
6.26538
695
-
4.044.004.00 18:01
Jul 12
5.46
-0.80
-
6.26538
7006.366.366.366.36 18:01
Jul 12
5.76
-0.8316.591443
700
-
-
-
-
18:01
Jul 12
5.76
-0.8316.591443
705
-
-
-
-
18:01
Jul 12
6.08
-0.85
-
6.93167
705
-
-
-
7.31 18:01
Jul 12
6.08
-0.85
-
6.93167
710
-
-
-
-
18:01
Jul 12
6.40
-0.87
-
7.27559
710
-
4.844.844.84 18:01
Jul 12
6.40
-0.87
-
7.27559
7157.017.066.906.99 18:01
Jul 12
6.74
-0.8987.6354
7157.01
-
-
-
18:01
Jul 12
6.74
-0.8987.6354
720
-
-
-
-
18:01
Jul 12
7.08
-0.91
-
7.9934
720
-
5.385.345.38 18:01
Jul 12
7.08
-0.91
-
7.9934
725
-
-
-
-
18:01
Jul 12
7.43
-0.9428.3720
725
-
-
-
8.79 18:01
Jul 12
7.43
-0.9428.3720
730
-
-
-
7.68 18:01
Jul 12
7.80
-0.95
-
8.7547
730
-
-
-
-
18:01
Jul 12
7.80
-0.95
-
8.7547
735
-
6.286.286.28 18:01
Jul 12
8.17
-0.97
-
9.149
735
-
-
-
-
18:01
Jul 12
8.17
-0.97
-
9.149
740
-
-
-
-
18:01
Jul 12
8.55
-0.98
-
9.5351
740
-
7.267.267.26 18:01
Jul 12
8.55
-0.98
-
9.5351
745
-
-
-
-
18:01
Jul 12
8.93
-1.01
-
9.9415
745
-
-
-
-
18:01
Jul 12
8.93
-1.01
-
9.9415
7509.439.439.439.43 18:01
Jul 12
9.33
-1.02110.35882
7509.43
-
-
-
18:01
Jul 12
9.33
-1.02110.35882
755
-
-
-
-
18:01
Jul 12
9.73
-1.04
-
10.7724
755
-
-
-
8.28 18:01
Jul 12
9.73
-1.04
-
10.7724
760
-
-
-
8.63 18:01
Jul 12
10.14
-1.05
-
11.195
760
-
-
-
-
18:01
Jul 12
10.14
-1.05
-
11.195
765
-
-
-
9.72 18:01
Jul 12
10.56
-1.06
-
11.622
765
-
-
-
-
18:01
Jul 12
10.56
-1.06
-
11.622
770
-
-
-
-
18:01
Jul 12
10.98
-1.08
-
12.0625
770
-
-
-
11.68 18:01
Jul 12
10.98
-1.08
-
12.0625
775
-
-
-
-
18:01
Jul 12
11.41
-1.08112.4926
775
-
-
-
10.53 18:01
Jul 12
11.41
-1.08112.4926
780
-
-
-
-
18:01
Jul 12
11.84
-1.10
-
12.941
780
-
-
-
11.06 18:01
Jul 12
11.84
-1.10
-
12.941
785
-
-
-
-
18:01
Jul 12
12.28
-1.10
-
13.381
785
-
-
-
10.50 18:01
Jul 12
12.28
-1.10
-
13.381
790
-
-
-
17.39 18:01
Jul 12
12.72
-1.11
-
13.831
790
-
-
-
-
18:01
Jul 12
12.72
-1.11
-
13.831
795
-
-
-
-
18:01
Jul 12
13.17
-1.12
-
14.292
795
-
-
-
11.29 18:01
Jul 12
13.17
-1.12
-
14.292
800
-
-
-
-
18:01
Jul 12
13.62
-1.13
-
14.751142
800
-
14.3812.0114.38 18:01
Jul 12
13.62
-1.13
-
14.751142
810
-
-
-
12.87 18:01
Jul 12
14.53
-1.14
-
15.673
810
-
-
-
-
18:01
Jul 12
14.53
-1.14
-
15.673
820
-
-
-
13.85 18:01
Jul 12
15.46
-1.15
-
16.611
820
-
-
-
-
18:01
Jul 12
15.46
-1.15
-
16.611
825
-
-
-
14.63 18:01
Jul 12
15.92
-1.16
-
17.081
825
-
-
-
-
18:01
Jul 12
15.92
-1.16
-
17.081
830
-
-
-
-
18:01
Jul 12
16.39
-1.17
-
17.56100
840
-
-
-
-
18:01
Jul 12
17.34
-1.17
-
18.511004
840
-
-
-
-
18:01
Jul 12
17.34
-1.17
-
18.511004
845
-
-
-
-
18:01
Jul 12
17.81
-1.18
-
18.993
845
-
-
-
16.54 18:01
Jul 12
17.81
-1.18
-
18.993
850
-
-
-
17.77 18:01
Jul 12
18.29
-1.18
-
19.471
850
-
-
-
-
18:01
Jul 12
18.29
-1.18
-
19.471
865
-
-
-
-
18:01
Jul 12
19.73
-1.19
-
20.923
865
-
-
-
18.43 18:01
Jul 12
19.73
-1.19
-
20.923
870
-
-
-
-
18:01
Jul 12
20.22
-1.18
-
21.4021
870
-
-
-
19.34 18:01
Jul 12
20.22
-1.18
-
21.4021
875
-
-
-
19.30 18:01
Jul 12
20.70
-1.19
-
21.891
875
-
-
-
-
18:01
Jul 12
20.70
-1.19
-
21.891
880
-
-
-
-
18:01
Jul 12
21.19
-1.19
-
22.38
-
900
-
-
-
-
18:01
Jul 12
23.14
-1.20
-
24.34
-
1000
-
-
-
-
18:01
Jul 12
33.04
-1.21
-
34.251174
1000
-
-
-
-
18:01
Jul 12
33.04
-1.21
-
34.251174

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