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
13000 Call - - - - +.0055 .6099 0 0
13200 Call - - - - +.0055 .5899 0 0
13400 Call - - - - +.0055 .5699 0 0
13500 Call - - - - +.0055 .5599 0 100
13700 Call - - - - +.0055 .5399 0 4
13900 Call - - - - +.0055 .5199 0 103
14200 Call - - - - +.0055 .4899 0 1
14400 Call - - - - +.0055 .4699 0 2
14500 Call - - - - +.0055 .4599 0 13
14700 Call - - - - +.0055 .4399 0 52
14900 Call - - - - +.0055 .4199 0 3
15000 Call - - - - +.0055 .4099 0 210
15100 Call - - - - +.0055 .3999 0 2
15200 Call - - - - +.0055 .3899 0 6
15300 Call - - - - +.0055 .3799 0 2
15400 Call - - - - +.0055 .3699 0 7
15500 Call - - - - +.0055 .3599 0 103
15600 Call - - - - +.0055 .3499 0 15
15700 Call - - - - +.0055 .3399 0 103
15800 Call - - - - +.0055 .3299 0 9
15900 Call - - - - +.0055 .3199 0 2
16000 Call - - - - +.0055 .3099 0 290
16100 Call - - - - +.0055 .2999 0 12
16200 Call - - - - +.0055 .2899 0 11
16300 Call - - - - +.0055 .2799 0 14
16400 Call - - - - +.0054 .2699 0 1
16500 Call - - - - +.0055 .2600 0 161
16600 Call - - - - +.0054 .2500 0 5
16800 Call - - - - +.0054 .2301 0 12
16900 Call - - - - +.0054 .2202 0 2
17000 Call - - - - +.0054 .2103 0 174
17100 Call - - - - +.0053 .2004 0 8
17200 Call - - - - +.0053 .1905 0 6
17300 Call - - - - +.0053 .1807 0 177
17400 Call - - - - +.0052 .1709 0 52
17500 Call - - - - +.0052 .1612 0 742
17600 Call - - - - +.0052 .1515 0 142
17700 Call - - - - +.0051 .1418 0 1
17800 Call - - - - +.0050 .1322 0 1
17900 Call - - - - +.0049 .1227 0 131
18000 Call - - - - +.0048 .1133 0 272
18100 Call - - - - +.0047 .1040 0 145
18200 Call - - - - +.0046 .0949 0 2
18300 Call - - - - +.0046 .0860 0 10
18400 Call - - - - +.0044 .0773 0 39
18500 Call - - .0500A .0575A +.0041 .0689 0 6
18600 Call - .0590B .0423A .0590B +.0039 .0609 0 0
18700 Call - .0511B .0361A .0511B +.0036 .0533 0 4
18800 Call - .0440B .0305A .0440B +.0033 .0461 0 1
18900 Call - .0375B .0255A .0375B +.0030 .0395 2 101
19000 Call .0255 .0316B .0213A .0316B +.0027 .0333 250 1,028
19100 Call - .0260B .0175A .0260B +.0024 .0277 0 51
19200 Call - .0215B .0144A .0215B +.0020 .0227 0 340
19300 Call - .0170B .0118A .0170B +.0016 .0185 0 190
19400 Call - - .0098A .0135B +.0013 .0149 0 109
19500 Call - - .0084A .0100B +.0011 .0119 50 889
19600 Call - - .0069A .0075B +.0010 .0095 0 164
19700 Call - - .0065A .0065A +.0009 .0075 0 101
19800 Call - - - - +.0008 .0060 0 16
19900 Call - - - - +.0008 .0049 0 11
20000 Call .0042 .0042 .0042 .0042 +.0007 .0039 676 3,602
20100 Call - - - - +.0006 .0031 0 5
20200 Call - - - - +.0005 .0024 0 45
20300 Call - - - - +.0005 .0019 0 36
20500 Call - - - - +.0003 .0011 0 705
20600 Call - - - - +.0002 .0008 0 110
20700 Call - - - - +.0002 .0006 0 1
20800 Call - - - - +.0001 .0004 0 40
21000 Call - - - - UNCH .0002 0 371
22500 Call - - - - UNCH .0001 0 175
12000 Put - - - - UNCH .0001 0 1
12500 Put - - - - UNCH .0001 0 10
13000 Put - - - - UNCH .0001 0 75
13300 Put - - - - UNCH .0001 0 1
13500 Put - - - - UNCH .0001 0 50
13600 Put - - - - UNCH .0001 0 1
14000 Put - - - - UNCH .0001 0 2
14200 Put - - - - UNCH .0001 0 2
14300 Put - - - - UNCH .0001 0 1
14400 Put - - - - UNCH .0001 0 1
14500 Put - - - - UNCH .0001 0 53
14700 Put - - - - UNCH .0001 0 51
14800 Put - - - - UNCH .0001 0 3
14900 Put - - - - UNCH .0001 0 2
15000 Put - - - - UNCH .0001 0 4
15200 Put - - - - UNCH .0001 0 1
15300 Put - - - - UNCH .0001 0 8
15500 Put - - - - UNCH .0001 0 9
15600 Put - - - - UNCH .0001 0 1
15900 Put - - - - UNCH .0001 0 2
16000 Put - - - - UNCH .0001 0 632
16100 Put - - - - UNCH .0001 0 3
16400 Put - - - - UNCH .0001 0 1
16500 Put - - - - -.0001 .0001 0 51
16600 Put - - - - UNCH .0002 0 1
16800 Put - - - - -.0001 .0003 0 3
17000 Put - - - - -.0002 .0004 0 291
17100 Put - - - - -.0001 .0006 0 3
17200 Put - - - - -.0002 .0007 0 1
17300 Put - - - - -.0002 .0009 0 2
17400 Put - - - - -.0002 .0011 0 5
17500 Put - - - - -.0003 .0013 0 290
17600 Put - - - - -.0004 .0016 0 43
17700 Put - - - - -.0004 .0020 0 2
17800 Put - - - - -.0005 .0024 0 26
17900 Put - - - - -.0005 .0029 0 312
18000 Put - - - - -.0006 .0035 75 824
18100 Put - - - - -.0007 .0042 0 47
18200 Put - - - - -.0009 .0050 0 75
18300 Put - - - - -.0010 .0061 0 14
18400 Put - .0087B .0081A .0081A -.0012 .0074 0 71
18500 Put .0105 .0115B .0100A .0100A -.0014 .0090 2 676
18600 Put - .0145B .0120A .0120A -.0017 .0110 0 64
18700 Put - .0185B .0140A .0140A -.0019 .0134 0 50
18800 Put .0155 .0232B .0150 .0150 -.0023 .0162 2 198
18900 Put - .0280B .0200A .0200A -.0025 .0196 2 56
19000 Put .0240 .0340B .0240 .0240A -.0028 .0234 201 1,131
19100 Put - .0400B .0283A .0283A -.0031 .0278 0 108
19200 Put - .0470B .0334A .0334A -.0035 .0328 0 68
19300 Put - .0545B .0391A .0391A -.0038 .0386 0 19
19400 Put - - .0454A .0454A -.0042 .0450 0 92
19500 Put - - - - -.0044 .0520 25 242
19600 Put .0756 .0756 .0756 .0756 -.0044 .0596 1 2
20000 Put - - - - -.0048 .0939 0 1
Total 1,286 16,930