Commodity Futures Options Price Quotes For

Dec 2019 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
future63.15
-
-
-
18:04
May 17
63.38
0.252595963.13163316 
200
-
-
-
-
18:01
May 17
0.05
0.03
-
0.0221
200
-
-
-
0.05 18:01
May 17
0.05
0.03
-
0.0221
220
-
-
-
-
18:01
May 17
0.08
0.04
-
0.04200
230
-
-
-
-
18:01
May 17
0.09
0.04
-
0.05300
250
-
-
-
-
18:01
May 17
0.12
0.04
-
0.08122
250
-
-
-
0.25 18:01
May 17
0.12
0.04
-
0.08122
300
-
-
-
0.15 18:01
May 17
0.21
-
-
0.213527
300
-
-
-
-
18:01
May 17
0.21
-
-
0.213527
320
-
-
-
-
18:01
May 17
0.27
-0.02
-
0.29450
320
-
-
-
-
18:01
May 17
0.27
-0.02
-
0.29450
330
-
-
-
-
18:01
May 17
0.31
-0.02
-
0.33600
330
-
-
-
-
18:01
May 17
0.31
-0.02
-
0.33600
340
-
-
-
-
18:01
May 17
0.37
-0.02
-
0.391
340
-
-
-
-
18:01
May 17
0.37
-0.02
-
0.391
350
-
-
-
-
18:01
May 17
0.43
-0.02
-
0.4510751
350
-
-
-
0.52 18:01
May 17
0.43
-0.02
-
0.4510751
370
-
-
-
-
18:01
May 17
0.57
-0.0310.60836
370
-
-
-
1.00 18:01
May 17
0.57
-0.0310.60836
380
-
-
-
-
18:01
May 17
0.66
-0.0320.69115
380
-
-
-
0.60 18:01
May 17
0.66
-0.0320.69115
390
-
-
-
-
18:01
May 17
0.76
-0.0310.792
390
-
-
-
-
18:01
May 17
0.76
-0.0310.792
395
-
-
-
-
18:01
May 17
0.82
-0.03
-
0.85
-
395
-
-
-
0.80 18:01
May 17
0.82
-0.03
-
0.85
-
400
-
-
-
-
18:01
May 17
0.87
-0.03450.9011642
400
-
-
-
0.75 18:01
May 17
0.87
-0.03450.9011642
420
-
-
-
1.05 18:01
May 17
1.14
-0.03951.171182
420
-
-
-
-
18:01
May 17
1.14
-0.03951.171182
430
-
-
-
-
18:01
May 17
1.29
-0.04451.33600
430
-
-
-
1.58 18:01
May 17
1.29
-0.04451.33600
440
-
-
-
-
18:01
May 17
1.46
-0.04951.50705
440
-
-
-
1.87 18:01
May 17
1.46
-0.04951.50705
450
-
-
-
1.65 18:01
May 17
1.65
-0.03451.6811074
450
-
-
-
-
18:01
May 17
1.65
-0.03451.6811074
460
-
-
-
-
18:01
May 17
1.85
-0.03
-
1.88201
460
-
-
-
2.34 18:01
May 17
1.85
-0.03
-
1.88201
470
-
-
-
-
18:01
May 17
2.06
-0.04
-
2.101135
470
-
-
-
3.94 18:01
May 17
2.06
-0.04
-
2.101135
475
-
-
-
3.21 18:01
May 17
2.17
-0.04
-
2.211
475
-
-
-
-
18:01
May 17
2.17
-0.04
-
2.211
480
-
-
-
-
18:01
May 17
2.29
-0.03
-
2.32600
480
-
-
-
-
18:01
May 17
2.29
-0.03
-
2.32600
485
-
-
-
-
18:01
May 17
2.40
-0.04
-
2.4444
490
-
-
-
-
18:01
May 17
2.52
-0.04452.56145
490
-
-
-
-
18:01
May 17
2.52
-0.04452.56145
495
-
-
-
-
18:01
May 17
2.64
-0.05
-
2.69100
500
-
-
-
-
18:01
May 17
2.77
-0.05
-
2.8218339
500
-
-
-
2.89 18:01
May 17
2.77
-0.05
-
2.8218339
505
-
-
-
-
18:01
May 17
2.90
-0.05
-
2.951950
510
-
-
-
-
18:01
May 17
3.03
-0.05
-
3.081942
510
-
-
-
3.34 18:01
May 17
3.03
-0.05
-
3.081942
520
-
-
-
3.65 18:01
May 17
3.29
-0.07
-
3.362424
520
-
-
-
-
18:01
May 17
3.29
-0.07
-
3.362424
530
-
-
-
-
18:01
May 17
3.56
-0.09
-
3.651897
530
-
-
-
-
18:01
May 17
3.56
-0.09
-
3.651897
535
-
-
-
-
18:01
May 17
3.70
-0.09
-
3.79270
535
-
-
-
6.65 18:01
May 17
3.70
-0.09
-
3.79270
540
-
-
-
-
18:01
May 17
3.85
-0.09
-
3.9411
540
-
-
-
6.12 18:01
May 17
3.85
-0.09
-
3.9411
545
-
-
-
-
18:01
May 17
4.00
-0.10
-
4.10205
545
-
-
-
-
18:01
May 17
4.00
-0.10
-
4.10205
5504.05
-
-
-
18:01
May 17
4.15
-0.1024.2511481
5504.054.054.054.05 18:01
May 17
4.15
-0.1024.2511481
555
-
-
-
-
18:01
May 17
4.31
-0.09
-
4.40231
555
-
-
-
-
18:01
May 17
4.31
-0.09
-
4.40231
560
-
-
-
6.24 18:01
May 17
4.46
-0.10
-
4.561713
560
-
-
-
-
18:01
May 17
4.46
-0.10
-
4.561713
565
-
-
-
-
18:01
May 17
4.63
-0.09
-
4.7227
565
-
-
-
6.45 18:01
May 17
4.63
-0.09
-
4.7227
570
-
-
-
-
18:01
May 17
4.79
-0.09
-
4.88358
570
-
-
-
6.66 18:01
May 17
4.79
-0.09
-
4.88358
575
-
-
-
-
18:01
May 17
4.96
-0.08
-
5.04104
575
-
-
-
-
18:01
May 17
4.96
-0.08
-
5.04104
580
-
-
-
-
18:01
May 17
5.14
-0.07
-
5.21101
580
-
-
-
5.33 18:01
May 17
5.14
-0.07
-
5.21101
590
-
-
-
-
18:01
May 17
5.50
-0.07
-
5.57416
590
-
-
-
6.50 18:01
May 17
5.50
-0.07
-
5.57416
595
-
-
-
8.40 18:01
May 17
5.69
-0.06
-
5.7560
595
-
-
-
-
18:01
May 17
5.69
-0.06
-
5.7560
6005.75
-
-
-
18:01
May 17
5.88
-0.06405.945810
6005.755.755.755.75 18:01
May 17
5.88
-0.06405.945810
610
-
-
-
-
18:01
May 17
6.28
-0.05
-
6.3329
610
-
-
-
8.03 18:01
May 17
6.28
-0.05
-
6.3329
620
-
-
-
6.80 18:01
May 17
6.70
-0.05
-
6.75101
620
-
-
-
-
18:01
May 17
6.70
-0.05
-
6.75101
625
-
-
-
-
18:01
May 17
6.91
-0.06
-
6.974
625
-
-
-
9.91 18:01
May 17
6.91
-0.06
-
6.974
635
-
-
-
-
18:01
May 17
7.35
-0.08
-
7.431
635
-
-
-
8.02 18:01
May 17
7.35
-0.08
-
7.431
650
-
-
-
8.40 18:01
May 17
8.05
-0.11
-
8.168
650
-
-
-
-
18:01
May 17
8.05
-0.11
-
8.168
660
-
-
-
-
18:01
May 17
8.55
-0.12
-
8.6776
660
-
8.488.488.48 18:01
May 17
8.55
-0.12
-
8.6776
670
-
-
-
-
18:01
May 17
9.07
-0.12
-
9.191
670
-
-
-
11.65 18:01
May 17
9.07
-0.12
-
9.191
680
-
-
-
12.37 18:01
May 17
9.62
-0.12
-
9.742
680
-
-
-
-
18:01
May 17
9.62
-0.12
-
9.742
700
-
-
-
-
18:01
May 17
10.79
-0.14
-
10.93203
700
-
11.1211.1211.12 18:01
May 17
10.79
-0.14
-
10.93203
730
-
-
-
-
18:01
May 17
12.75
-0.16
-
12.911
730
-
-
-
19.43 18:01
May 17
12.75
-0.16
-
12.911
800
-
-
-
-
18:01
May 17
18.14
-0.22
-
18.365
800
-
-
-
24.00 18:01
May 17
18.14
-0.22
-
18.365

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