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
future
-
-
-
-
18:04
Jul 12
62.57
1.073528261.50206717 
150
-
-
-
-
18:01
Jul 12
0.01
-0.01
-
0.023
150
-
-
-
0.02 18:01
Jul 12
0.01
-0.01
-
0.023
155
-
-
-
-
18:01
Jul 12
0.01
-0.01
-
0.021
155
-
-
-
0.02 18:01
Jul 12
0.01
-0.01
-
0.021
200
-
-
-
-
18:01
Jul 12
0.02
-0.02
-
0.04232
200
-
-
-
0.03 18:01
Jul 12
0.02
-0.02
-
0.04232
220
-
-
-
-
18:01
Jul 12
0.03
-0.02
-
0.05400
220
-
-
-
0.05 18:01
Jul 12
0.03
-0.02
-
0.05400
230
-
-
-
-
18:01
Jul 12
0.04
-0.02
-
0.06300
250
-
-
-
-
18:01
Jul 12
0.05
-0.03
-
0.08224
250
-
-
-
0.06 18:01
Jul 12
0.05
-0.03
-
0.08224
260
-
-
-
-
18:01
Jul 12
0.06
-0.03
-
0.09400
300
-
-
-
-
18:01
Jul 12
0.12
-0.05
-
0.173735
300
-
-
-
0.15 18:01
Jul 12
0.12
-0.05
-
0.173735
320
-
-
-
-
18:01
Jul 12
0.17
-0.07
-
0.24650
320
-
-
-
-
18:01
Jul 12
0.17
-0.07
-
0.24650
330
-
-
-
-
18:01
Jul 12
0.21
-0.08
-
0.29600
330
-
-
-
-
18:01
Jul 12
0.21
-0.08
-
0.29600
340
-
-
-
-
18:01
Jul 12
0.25
-0.09
-
0.341
340
-
-
-
-
18:01
Jul 12
0.25
-0.09
-
0.341
350
-
-
-
-
18:01
Jul 12
0.30
-0.10
-
0.4012252
350
-
-
-
0.34 18:01
Jul 12
0.30
-0.10
-
0.4012252
360
-
-
-
-
18:01
Jul 12
0.36
-0.11
-
0.47800
370
-
0.520.510.52 18:01
Jul 12
0.42
-0.13
-
0.551561
370
-
-
-
-
18:01
Jul 12
0.42
-0.13
-
0.551561
3800.55
-
-
-
18:01
Jul 12
0.51
-0.131550.645597
3800.550.550.510.51 18:01
Jul 12
0.51
-0.131550.645597
390
-
-
-
-
18:01
Jul 12
0.60
-0.14
-
0.743095
390
-
0.500.500.50 18:01
Jul 12
0.60
-0.14
-
0.743095
395
-
-
-
-
18:01
Jul 12
0.66
-0.14
-
0.80
-
395
-
-
-
0.80 18:01
Jul 12
0.66
-0.14
-
0.80
-
400
-
0.570.570.57 18:01
Jul 12
0.72
-0.14
-
0.869854
400
-
-
-
-
18:01
Jul 12
0.72
-0.14
-
0.869854
420
-
-
-
-
18:01
Jul 12
0.99
-0.16
-
1.151320
420
-
-
-
1.17 18:01
Jul 12
0.99
-0.16
-
1.151320
430
-
-
-
-
18:01
Jul 12
1.14
-0.18
-
1.32447
430
-
-
-
1.58 18:01
Jul 12
1.14
-0.18
-
1.32447
440
-
-
-
-
18:01
Jul 12
1.32
-0.18
-
1.50611
440
-
-
-
2.00 18:01
Jul 12
1.32
-0.18
-
1.50611
4501.551.551.551.55 18:01
Jul 12
1.50
-0.20101.7012114
4501.55
-
-
-
18:01
Jul 12
1.50
-0.20101.7012114
455
-
-
-
-
18:01
Jul 12
1.60
-0.20
-
1.8045
455
-
-
-
1.88 18:01
Jul 12
1.60
-0.20
-
1.8045
460
-
-
-
-
18:01
Jul 12
1.70
-0.21
-
1.91744
460
-
-
-
2.10 18:01
Jul 12
1.70
-0.21
-
1.91744
470
-
-
-
-
18:01
Jul 12
1.91
-0.23
-
2.141187
470
-
1.801.801.80 18:01
Jul 12
1.91
-0.23
-
2.141187
475
-
-
-
2.72 18:01
Jul 12
2.02
-0.25
-
2.27126
475
-
-
-
-
18:01
Jul 12
2.02
-0.25
-
2.27126
480
-
-
-
-
18:01
Jul 12
2.14
-0.25
-
2.39758
480
-
-
-
2.05 18:01
Jul 12
2.14
-0.25
-
2.39758
485
-
-
-
-
18:01
Jul 12
2.26
-0.26
-
2.52100
485
-
-
-
2.74 18:01
Jul 12
2.26
-0.26
-
2.52100
490
-
-
-
-
18:01
Jul 12
2.38
-0.27
-
2.65400
490
-
2.252.252.25 18:01
Jul 12
2.38
-0.27
-
2.65400
495
-
-
-
3.28 18:01
Jul 12
2.51
-0.28
-
2.79147
495
-
-
-
-
18:01
Jul 12
2.51
-0.28
-
2.79147
500
-
-
-
-
18:01
Jul 12
2.64
-0.29
-
2.9316300
500
-
2.972.532.97 18:01
Jul 12
2.64
-0.29
-
2.9316300
505
-
-
-
-
18:01
Jul 12
2.77
-0.30
-
3.072050
505
-
-
-
2.85 18:01
Jul 12
2.77
-0.30
-
3.072050
510
-
-
-
3.34 18:01
Jul 12
2.90
-0.32
-
3.221992
510
-
-
-
-
18:01
Jul 12
2.90
-0.32
-
3.221992
520
-
-
-
-
18:01
Jul 12
3.18
-0.34
-
3.527699
520
-
3.103.103.10 18:01
Jul 12
3.18
-0.34
-
3.527699
530
-
-
-
-
18:01
Jul 12
3.48
-0.36
-
3.841797
530
-
-
-
4.04 18:01
Jul 12
3.48
-0.36
-
3.841797
535
-
-
-
-
18:01
Jul 12
3.63
-0.37
-
4.00280
535
-
-
-
6.65 18:01
Jul 12
3.63
-0.37
-
4.00280
540
-
-
-
6.12 18:01
Jul 12
3.79
-0.38
-
4.17220
540
-
-
-
-
18:01
Jul 12
3.79
-0.38
-
4.17220
545
-
-
-
-
18:01
Jul 12
3.95
-0.39
-
4.34205
545
-
-
-
-
18:01
Jul 12
3.95
-0.39
-
4.34205
5504.16
-
-
-
18:01
Jul 12
4.11
-0.40254.5114130
5504.164.164.164.16 18:01
Jul 12
4.11
-0.40254.5114130
555
-
-
-
-
18:01
Jul 12
4.27
-0.42
-
4.69325
555
-
-
-
-
18:01
Jul 12
4.27
-0.42
-
4.69325
560
-
-
-
5.21 18:01
Jul 12
4.44
-0.43
-
4.871708
560
-
-
-
-
18:01
Jul 12
4.44
-0.43
-
4.871708
565
-
-
-
-
18:01
Jul 12
4.61
-0.44
-
5.05101
565
-
-
-
6.45 18:01
Jul 12
4.61
-0.44
-
5.05101
570
-
-
-
-
18:01
Jul 12
4.79
-0.45
-
5.24372
570
-
5.105.105.10 18:01
Jul 12
4.79
-0.45
-
5.24372
575
-
-
-
-
18:01
Jul 12
4.97
-0.47
-
5.44107
575
-
-
-
5.90 18:01
Jul 12
4.97
-0.47
-
5.44107
580
-
-
-
5.33 18:01
Jul 12
5.16
-0.47
-
5.63361
580
-
-
-
-
18:01
Jul 12
5.16
-0.47
-
5.63361
585
-
-
-
-
18:01
Jul 12
5.35
-0.49
-
5.8423
585
-
-
-
5.90 18:01
Jul 12
5.35
-0.49
-
5.8423
590
-
-
-
-
18:01
Jul 12
5.54
-0.50
-
6.04747
590
-
-
-
6.17 18:01
Jul 12
5.54
-0.50
-
6.04747
595
-
-
-
-
18:01
Jul 12
5.74
-0.51
-
6.2555
595
-
-
-
6.65 18:01
Jul 12
5.74
-0.51
-
6.2555
600
-
5.455.455.45 18:01
Jul 12
5.94
-0.52
-
6.467498
600
-
-
-
-
18:01
Jul 12
5.94
-0.52
-
6.467498
610
-
-
-
-
18:01
Jul 12
6.36
-0.55
-
6.9150
610
-
-
-
7.32 18:01
Jul 12
6.36
-0.55
-
6.9150
615
-
-
-
-
18:01
Jul 12
6.58
-0.56
-
7.142
615
-
-
-
-
18:01
Jul 12
6.58
-0.56
-
7.142
620
-
-
-
-
18:01
Jul 12
6.81
-0.56
-
7.372732
620
-
6.376.376.37 18:01
Jul 12
6.81
-0.56
-
7.372732
625
-
6.596.596.59 18:01
Jul 12
7.04
-0.57
-
7.618
625
-
-
-
-
18:01
Jul 12
7.04
-0.57
-
7.618
630
-
-
-
-
18:01
Jul 12
7.27
-0.59
-
7.8615
630
-
-
-
7.00 18:01
Jul 12
7.27
-0.59
-
7.8615
635
-
-
-
-
18:01
Jul 12
7.51
-0.60
-
8.111
635
-
-
-
8.61 18:01
Jul 12
7.51
-0.60
-
8.111
640
-
-
-
-
18:01
Jul 12
7.76
-0.61
-
8.37364
640
-
-
-
-
18:01
Jul 12
7.76
-0.61
-
8.37364
650
-
-
-
9.40 18:01
Jul 12
8.26
-0.63
-
8.8916
650
-
-
-
-
18:01
Jul 12
8.26
-0.63
-
8.8916
660
-
-
-
-
18:01
Jul 12
8.79
-0.66
-
9.4577
660
-
-
-
8.00 18:01
Jul 12
8.79
-0.66
-
9.4577
670
-
-
-
-
18:01
Jul 12
9.35
-0.68
-
10.032
670
-
-
-
9.95 18:01
Jul 12
9.35
-0.68
-
10.032
680
-
-
-
-
18:01
Jul 12
9.93
-0.70
-
10.632
680
-
-
-
12.37 18:01
Jul 12
9.93
-0.70
-
10.632
700
-
-
-
10.75 18:01
Jul 12
11.17
-0.73
-
11.90204
700
-
-
-
-
18:01
Jul 12
11.17
-0.73
-
11.90204
715
-
-
-
-
18:01
Jul 12
12.16
-0.76
-
12.925
715
-
-
-
12.22 18:01
Jul 12
12.16
-0.76
-
12.925
730
-
-
-
-
18:01
Jul 12
13.22
-0.79
-
14.012
730
-
-
-
14.34 18:01
Jul 12
13.22
-0.79
-
14.012
800
-
-
-
-
18:01
Jul 12
18.77
-0.92
-
19.695
800
-
-
-
24.00 18:01
Jul 12
18.77
-0.92
-
19.695

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