Asset Class Navigation

Crude Oil Options Settlements

Options


All market data contained within the CME Group website should be considered as a reference only and should not be used as validation against, nor as a complement to, real-time market data feeds. Settlement prices on instruments without open interest or volume are provided for web users only and are not published on Market Data Platform (MDP). These prices are not based on market activity.
Strike Type Open High Low Last Change Settle Estimated Volume Prior Day Open Interest
2500 Call - - - - +.78 38.55 0 0
4000 Call - - - - +.78 23.55 0 0
4200 Call - 21.66B 20.41A 21.55B +.78 21.55 0 1
4250 Call - 21.16B 19.91A 21.05B +.78 21.05 0 1
4300 Call - 20.65B 19.41A 20.55B +.78 20.55 0 5
4350 Call - 20.15B 18.91A 20.05B +.78 20.05 0 1
4500 Call - 18.66B 17.41A 18.55B +.78 18.55 0 1
4600 Call - 17.66B 16.41A 17.55B +.78 17.55 0 1
4650 Call - 17.16B 15.91A 17.05B +.78 17.05 0 3
4700 Call - 16.66B 15.41A 16.55B +.78 16.55 0 11
4750 Call - 16.16B 14.91A 16.05B +.78 16.05 0 391
4800 Call - 15.67B 14.36A 15.55B +.78 15.55 0 547
4850 Call - 15.16B 13.86A 15.05B +.78 15.05 0 222
4900 Call - 14.66B 13.36A 14.55B +.78 14.55 0 111
4950 Call - 14.16B 12.86A 14.05B +.78 14.05 0 4
5000 Call - 13.67B 12.42A 13.54B +.78 13.55 0 1,620
5050 Call - 13.17B 11.92A 13.05B +.78 13.05 0 22
5100 Call - 12.70B 11.42A 12.56B +.77 12.55 0 190
5150 Call 11.35 12.20B 10.92A 12.06B +.78 12.06 1 99
5200 Call 11.44 11.70B 10.43A 11.56B +.78 11.56 1 130
5250 Call - 11.21B 9.93A 11.07B +.78 11.06 0 569
5300 Call - 10.68B 9.43A 10.56B +.77 10.56 1 643
5350 Call - 10.18B 8.94A 10.06B +.78 10.07 2 35
5400 Call - 9.70B 8.44A 9.57B +.77 9.57 0 239
5450 Call - 9.20B 7.95A 9.07A +.76 9.07 0 41
5500 Call - 8.71B 7.46A 8.58B +.76 8.58 0 1,523
5550 Call - 8.21B 6.97A 8.08A +.76 8.09 1 115
5600 Call - 7.72B 6.48A 7.59A +.75 7.59 2 619
5650 Call - 7.23B 6.00A 7.10A +.75 7.10 0 325
5700 Call - 6.74B 5.52A 6.62B +.74 6.62 1 3,526
5750 Call - 6.26B 5.05A 6.13A +.73 6.13 1 1,207
5800 Call 5.58 5.78B 4.59A 5.65A +.72 5.66 40 1,290
5850 Call 5.10 5.30B 4.13A 5.18A +.70 5.18 6 1,117
5900 Call 4.70 4.83B 3.70A 4.72B +.68 4.72 36 2,791
5950 Call 3.43 4.38B 3.28A 4.26A +.65 4.26 17 2,481
6000 Call 2.90 3.94B 2.87A 3.81 +.62 3.82 135 10,509
6050 Call 2.81 3.50B 2.49A 3.40A +.59 3.39 8 3,409
6100 Call 2.33 3.10 2.14A 2.99 +.56 2.99 93 3,728
6150 Call 2.15 2.70B 1.81A 2.64 +.51 2.60 290 3,365
6200 Call 1.82 2.33B 1.51A 2.25 +.47 2.24 190 10,268
6250 Call 1.56 2.00 1.23A 1.93 +.43 1.91 527 3,285
6300 Call 1.16 1.70 1.00 1.62 +.37 1.60 2,262 8,125
6350 Call .98 1.41B .82A 1.36 +.33 1.33 1,220 3,506
6400 Call .79 1.16 .66A 1.11 +.27 1.09 1,641 7,360
6450 Call .63 .95B .53A .91 +.23 .89 1,107 5,265
6500 Call .52 .77 .42 .75 +.19 .72 2,745 21,973
6550 Call .43 .61B .33 .58B +.15 .57 557 3,979
6600 Call .32 .49 .26 .47 +.12 .45 2,020 8,136
6650 Call .21 .38B .21 .37 +.08 .35 586 3,391
6700 Call .21 .30 .16 .29B +.07 .28 3,211 9,746
6750 Call .18 .23 .13 .23 +.05 .22 1,479 6,635
6800 Call .15 .19 .10 .19 +.04 .18 1,338 8,498
6850 Call .11 .15 .09 .14 +.03 .14 2,640 7,852
6900 Call .08 .12 .07 .12 +.02 .12 202 6,038
6950 Call .08 .10 .06 .10 +.02 .10 362 2,971
7000 Call .05 .09 .05 .08 +.01 .08 1,247 13,994
7050 Call .05 .07 .05 .07 +.01 .07 386 4,761
7100 Call .04 .07 .04 .07 +.01 .06 804 6,621
7150 Call .05 .06 .04A .06 UNCH .05 426 1,680
7200 Call .03 .04 .03 .04 UNCH .04 960 3,920
7250 Call .03 .04 .03 .04 UNCH .04 278 5,909
7300 Call .02 .03 .02 .03 UNCH .03 31 7,380
7350 Call .03 .04 .03 .04 UNCH .03 12 3,941
7400 Call .02 .03 .02 .03 UNCH .03 270 3,018
7450 Call .02 .03 .02 .03 UNCH .02 66 3,258
7500 Call .02 .02 .02 .02 UNCH .02 517 7,253
7550 Call .02 .02 .02 .02 UNCH .02 1,080 1,296
7600 Call .02 .02 .02 .02 UNCH .02 7 6,166
7650 Call - - - - +.01 .02 0 1,282
7700 Call - - - - UNCH .01 0 4,135
7750 Call - - - - UNCH .01 0 1,775
7800 Call .01 .01 .01 .01 UNCH .01 108 7,165
7850 Call .01 .01 .01 .01 UNCH .01 399 1,470
7900 Call .01 .01 .01 .01 UNCH .01 882 1,496
7950 Call .01 .01 .01 .01 UNCH .01 134 2,001
8000 Call .01 .01 .01 .01 UNCH .01 2,548 20,535
8050 Call .01 .01 .01 .01 UNCH .01 125 1,458
8100 Call - - - - UNCH .01 0 806
8150 Call - - - - UNCH .01 0 1,459
8200 Call - - - - UNCH .01 0 2,684
8250 Call - - - - UNCH .01 0 1,534
8300 Call - - - - UNCH .01 0 1,552
8350 Call - - - - UNCH .01 0 315
8400 Call - - - - UNCH .01 0 556
8450 Call - - - - UNCH .01 0 816
8500 Call - - - - UNCH .01 0 621
8550 Call - - - - UNCH .01 0 578
8600 Call - - - - UNCH .01 0 824
8650 Call - - - - UNCH .01 0 408
8700 Call - - - - UNCH .01 0 172
8750 Call - - - - UNCH .01 0 213
8800 Call - - - - UNCH .01 0 1,075
8850 Call - - - - UNCH .01 0 38
8900 Call - - - - UNCH .01 0 458
8950 Call - - - - UNCH .01 0 72
9000 Call - - - - UNCH .01 0 158
9050 Call - - - - UNCH .01 0 68
9100 Call - - - - UNCH .01 0 515
9300 Call - - - - UNCH .01 0 115
9500 Call - - - - UNCH .01 0 349
9750 Call - - - - UNCH .01 0 26
10000 Call - - - - UNCH .01 0 654
10500 Call - - - - UNCH .01 0 100
11000 Call - - - - UNCH .01 0 100
2500 Put - - - - UNCH .01 0 85
2700 Put - - - - UNCH .01 0 15
2900 Put - - - - UNCH .01 0 6
3000 Put - - - - UNCH .01 0 200
3050 Put - - - - UNCH .01 0 10
3100 Put - - - - UNCH .01 0 26
3150 Put - - - - UNCH .01 0 1
3200 Put - - - - UNCH .01 0 7
3300 Put - - - - UNCH .01 0 119
3400 Put - - - - UNCH .01 0 87
3450 Put - - - - UNCH .01 0 35
3500 Put - - - - UNCH .01 0 980
3550 Put - - - - UNCH .01 0 12
3600 Put - - - - UNCH .01 0 112
3650 Put - - - - UNCH .01 0 44
3700 Put - - - - UNCH .01 0 877
3750 Put - - - - UNCH .01 0 304
3800 Put - - - - UNCH .01 0 1,026
3850 Put - - - - UNCH .01 0 897
3900 Put - - - - UNCH .01 0 143
3950 Put - - - - UNCH .01 0 611
4000 Put - - - - UNCH .01 0 2,414
4050 Put - - - - UNCH .01 0 693
4100 Put - - - - UNCH .01 0 706
4150 Put - - - - UNCH .01 0 640
4200 Put - - - - UNCH .01 0 1,081
4250 Put - - - - UNCH .01 0 736
4300 Put .01 .01 .01 .01 UNCH .01 1 1,005
4350 Put - - - - UNCH .01 0 903
4400 Put - - - - UNCH .01 0 1,418
4450 Put - - - - UNCH .01 0 558
4500 Put - - - - UNCH .01 0 4,839
4550 Put - - - - UNCH .01 0 1,703
4600 Put - - - - UNCH .01 0 2,312
4650 Put - - - - UNCH .01 0 1,335
4700 Put .01 .01 .01 .01 UNCH .01 3 2,544
4750 Put - - - - UNCH .01 0 1,564
4800 Put .01 .01 .01 .01 UNCH .01 48 10,732
4850 Put .01 .01 .01 .01 UNCH .01 5 1,413
4900 Put .01 .01 .01 .01 UNCH .01 7 3,034
4950 Put .01 .01 .01 .01 UNCH .01 6 1,685
5000 Put .01 .02 .01 .01 UNCH .01 61 11,643
5050 Put .02 .02 .01 .01 UNCH .01 80 1,495
5100 Put .02 .02 .01 .01 UNCH .01 76 2,574
5150 Put .02 .02 .02 .02 UNCH .01 15 1,149
5200 Put .02 .02 .02 .02 -.01 .01 51 5,846
5250 Put .02 .02 .02 .02 -.01 .01 7 2,162
5300 Put .02 .03 .02 .02 UNCH .02 497 9,765
5350 Put .04 .04 .02 .02 -.01 .02 381 2,014
5400 Put .04 .04 .03 .03 -.02 .02 123 5,563
5450 Put .05 .05 .03 .03 -.01 .03 334 2,680
5500 Put .05 .06 .03 .04 -.02 .03 313 13,310
5550 Put .07 .07 .04 .05 -.02 .04 40 3,592
5600 Put .08 .09 .04 .06 -.02 .05 1,471 6,432
5650 Put .10 .10 .05 .06 -.03 .06 1,498 4,445
5700 Put .10 .12 .07 .07 -.04 .07 1,545 15,322
5750 Put .14 .15 .09 .09 -.05 .09 655 4,146
5800 Put .18 .19 .11 .12 -.06 .11 1,358 15,593
5850 Put .21 .24 .13 .14 -.08 .14 586 3,964
5900 Put .29 .30 .16 .18 -.10 .17 2,943 11,800
5950 Put .36 .38 .20 .22 -.13 .21 1,031 3,162
6000 Put .45 .48 .26 .28 -.16 .27 3,542 19,106
6050 Put .49 .60 .33A .35 -.19 .35 330 4,045
6100 Put .68 .75 .41 .44 -.22 .44 1,659 7,786
6150 Put .79 .94B .52A .56 -.27 .55 1,461 4,460
6200 Put .95 1.15B .65 .70 -.31 .69 2,450 10,209
6250 Put 1.28 1.37B .81 .88 -.35 .86 803 2,762
6300 Put 1.40 1.64B 1.00 1.07A -.41 1.05 1,357 7,382
6350 Put 1.74 1.95B 1.21A 1.30B -.45 1.28 1,354 1,568
6400 Put 2.06 2.28B 1.46A 1.56B -.51 1.54 210 6,112
6450 Put 1.99 2.65B 1.75A 1.85B -.55 1.84 36 1,520
6500 Put 2.79 3.04B 2.09A 2.17B -.60 2.16 38 2,763
6550 Put 2.67 3.45B 2.44A 2.52B -.63 2.52 6 773
6600 Put 3.25 3.87B 2.81A 2.90B -.66 2.90 27 1,297
6650 Put - 4.32B 3.20A 3.31B -.69 3.30 0 402
6700 Put - 4.76B 3.62A 3.73B -.71 3.73 0 402
6750 Put - 5.24B 4.06A 4.17B -.73 4.17 0 85
6800 Put - 5.71B 4.51A 4.63B -.74 4.62 0 50
6850 Put - 6.19B 4.98A 5.09B -.75 5.09 0 39
6900 Put - 6.67B 5.45A 5.57B -.76 5.56 0 25
6950 Put - 7.16B 5.93A 6.05B -.77 6.04 0 56
7000 Put - 7.65B 6.41A 6.53B -.77 6.53 1 4
7100 Put - 8.63B 7.38A 7.51B -.78 7.50 1 34
7150 Put - 9.13B 7.88A 8.00B -.77 8.00 0 6
7200 Put - 9.62B 8.37A 8.50B -.78 8.49 0 107
7250 Put - 10.12B 8.86A 8.99B -.78 8.98 0 5
7300 Put - 10.62B 9.36A 9.49B -.78 9.48 0 1
7350 Put - 11.11B 9.85A 9.98B -.77 9.98 0 4
7400 Put - 11.61B 10.38A 10.47A -.78 10.47 0 171
7450 Put - 12.11B 10.83A 10.97A -.78 10.97 0 128
7500 Put - 12.61B 11.33A 11.47A -.77 11.47 0 233
7550 Put - 13.11B 11.82A 11.96A -.78 11.96 0 8
7600 Put - 13.60B 12.37A 12.46A -.78 12.46 0 5
7650 Put - 14.10B 12.87A 12.96A -.78 12.96 0 22
7950 Put - - - - -.78 15.95 0 20
8100 Put - 18.59B 17.36A 17.45A -.78 17.45 0 508
Total 59,412 530,367

Welcome to WTI Crude Oil Futures

Whether you are a new trader looking to get started in futures, or an experienced trader looking for a better way to hedge crude oil, NYMEX WTI Light Sweet Crude Oil futures are the most efficient way to trade today’s global oil markets.

Discover Crude Oil Futures