Asset Class Navigation

NY Harbor ULSD Option 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
13700 Call - - - - -.0015 .6869 0 4
14200 Call - - - - -.0015 .6369 0 1
14400 Call - - - - -.0015 .6169 0 1
14500 Call - - - - -.0015 .6069 0 3
14600 Call - - - - -.0015 .5969 0 1
14700 Call - - - - -.0015 .5869 0 1
14800 Call - - - - -.0015 .5769 0 6
14900 Call - - - - -.0015 .5669 0 3
15000 Call - - - - -.0015 .5569 0 5
15100 Call - - - - -.0015 .5469 0 2
15200 Call - - - - -.0015 .5369 0 3
15300 Call - - - - -.0015 .5269 0 7
15400 Call - - - - -.0015 .5169 0 18
15500 Call - - - - -.0015 .5069 0 21
15600 Call - - - - -.0015 .4969 0 14
15700 Call - - - - -.0015 .4869 0 6
15800 Call - - - - -.0015 .4769 0 9
15900 Call - - - - -.0015 .4669 0 11
16000 Call - - - - -.0015 .4569 0 178
16100 Call - - - - -.0015 .4469 0 4
16200 Call - - - - -.0015 .4369 0 23
16300 Call - - - - -.0015 .4269 0 9
16400 Call - - - - -.0015 .4169 0 3
16500 Call - - - - -.0015 .4069 0 31
16600 Call - - - - -.0015 .3969 0 6
16700 Call - - - - -.0015 .3869 0 100
16800 Call - - - - -.0015 .3769 0 12
16900 Call - - - - -.0015 .3669 0 116
17000 Call - - - - -.0015 .3569 0 9
17100 Call - - - - -.0015 .3469 0 8
17200 Call - - - - -.0015 .3369 0 2
17300 Call - - - - -.0015 .3269 0 103
17400 Call - - - - -.0015 .3169 0 3
17500 Call - - - - -.0015 .3069 0 360
17600 Call - - - - -.0015 .2969 0 300
17700 Call - - - - -.0015 .2869 0 1
17800 Call - - - - -.0015 .2769 0 150
18000 Call - - - - -.0015 .2569 0 380
18100 Call - - - - -.0015 .2469 0 1
18300 Call - - - - -.0015 .2269 0 7
18400 Call - - - - -.0015 .2169 0 4
18500 Call - - - - -.0015 .2070 0 5
18600 Call - - - - -.0015 .1970 0 2
18700 Call - - - - -.0016 .1870 0 1
19000 Call - - - - -.0015 .1574 0 469
19100 Call - - - - -.0015 .1476 0 1
19200 Call - - - - -.0016 .1378 0 202
19400 Call - - - - -.0016 .1185 0 0
19500 Call - - - - -.0017 .1089 0 225
19700 Call - - - - -.0020 .0899 0 10
19800 Call - - - - -.0023 .0803 0 103
19900 Call - - - - -.0026 .0710 0 5
20000 Call - - - - -.0029 .0619 0 1,720
20200 Call - .0540B .0358A .0481B -.0037 .0450 0 7
20300 Call - .0460B .0293A .0401B -.0038 .0376 0 3
20400 Call - .0380B .0237A .0327B -.0038 .0309 0 22
20500 Call - .0310B .0190A .0261B -.0038 .0249 0 696
20600 Call - .0250B .0152A .0203B -.0037 .0197 0 23
20700 Call - .0195B .0121A .0154B -.0035 .0153 0 48
20800 Call - - .0098A .0114B -.0030 .0120 0 179
20900 Call .0105 .0105 .0080A .0083B -.0027 .0091 2 3
21000 Call .0055 .0085 .0050 .0058B -.0025 .0067 5 838
21100 Call - - .0056A .0056A -.0021 .0050 0 51
21200 Call .0050 .0050 .0035 .0035 -.0018 .0037 9 5
21300 Call - - - - -.0012 .0029 0 4
21400 Call - - - - -.0008 .0023 0 146
21500 Call - - - - -.0006 .0018 0 200
21600 Call - - - - -.0005 .0014 0 26
21700 Call - - - - -.0004 .0012 0 51
22000 Call - - - - -.0002 .0007 0 584
22500 Call - .0006B - .0006B UNCH .0004 0 216
22700 Call - - - - -.0001 .0003 0 25
22800 Call - - - - -.0001 .0002 0 1
12400 Put - - - - UNCH .0001 0 50
13000 Put - - - - UNCH .0001 0 10
13600 Put - - - - UNCH .0001 0 6
14000 Put - - - - UNCH .0001 0 2
14200 Put - - - - UNCH .0001 0 2
14300 Put - - - - UNCH .0001 0 1
14500 Put - - - - UNCH .0001 0 31
14700 Put - - - - UNCH .0001 0 3
14800 Put - - - - UNCH .0001 0 7
14900 Put - - - - UNCH .0001 0 1
15000 Put - - - - UNCH .0001 0 5
15100 Put - - - - UNCH .0001 0 1
15200 Put - - - - UNCH .0001 0 1
15300 Put - - - - UNCH .0001 0 6
15400 Put - - - - UNCH .0001 0 14
15500 Put - - - - UNCH .0001 0 201
15600 Put - - - - UNCH .0001 0 1
15700 Put - - - - UNCH .0001 0 8
15800 Put - - - - UNCH .0001 0 1
16000 Put - - - - UNCH .0001 0 355
16200 Put - - - - UNCH .0001 0 10
16400 Put - - - - UNCH .0001 0 1
16500 Put - - - - UNCH .0001 0 71
16600 Put - - - - UNCH .0001 0 1
16900 Put - - - - UNCH .0001 0 17
17000 Put - - - - UNCH .0001 0 3
17200 Put - - - - UNCH .0001 0 2
17300 Put - - - - UNCH .0001 0 1
17500 Put - - - - UNCH .0001 0 552
17600 Put - - - - UNCH .0001 0 2
17800 Put - - - - UNCH .0001 0 26
18000 Put - - - - UNCH .0001 0 235
18100 Put - - - - UNCH .0001 0 5
18200 Put - - - - UNCH .0001 0 3
18300 Put - - - - UNCH .0001 0 11
18400 Put - - - - UNCH .0001 0 0
18500 Put - - - - UNCH .0001 0 335
18600 Put - - - - UNCH .0001 0 35
18700 Put - - - - UNCH .0002 0 48
18800 Put - - - - -.0001 .0002 0 2
18900 Put - - - - -.0001 .0003 0 9
19000 Put - - - - -.0001 .0005 0 471
19200 Put - - - - UNCH .0010 0 55
19300 Put - - - - UNCH .0013 0 6
19400 Put - - - - -.0001 .0016 0 1
19500 Put - - - - -.0002 .0020 0 216
19700 Put - - - - -.0005 .0030 0 19
19800 Put - - .0025A .0025A -.0009 .0034 0 5
20000 Put .0060 .0060 .0060 .0060 -.0014 .0050 15 1,229
20100 Put - - .0075A .0076B -.0019 .0062 0 1
20200 Put - .0105B .0089A .0099A -.0022 .0081 0 88
20300 Put .0100 .0140B .0100 .0119A -.0023 .0107 1 3
20400 Put - .0185B .0129A .0145A -.0023 .0140 0 22
20500 Put - .0235B .0158A .0179A -.0023 .0180 25 140
20600 Put - .0300B .0195A .0221A -.0022 .0228 0 6
20700 Put - .0366B .0240A .0272A -.0020 .0284 25 68
20800 Put - .0443B .0295A .0332A -.0015 .0351 0 85
20900 Put - .0525B .0358A .0400A -.0012 .0422 0 15
21000 Put - - - - -.0010 .0498 0 5
Total 82 12,307