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
12000 Call - - - - +.0084 .7058 0 0
13000 Call - - - - +.0084 .6058 0 0
13700 Call - - - - +.0084 .5358 0 4
14200 Call - - - - +.0084 .4859 0 1
14500 Call - - - - +.0084 .4561 0 103
14600 Call - - - - +.0083 .4461 0 1
14700 Call - - - - +.0084 .4363 0 50
14800 Call - - - - +.0083 .4264 0 3
14900 Call - - - - +.0084 .4166 0 1
15000 Call - - - - +.0083 .4067 0 8
15100 Call - - - - +.0083 .3969 0 153
15200 Call - - - - +.0083 .3872 0 106
15300 Call - - - - +.0082 .3774 0 5
15400 Call - - - - +.0082 .3677 0 4
15500 Call - - - - +.0082 .3580 0 275
15600 Call - - - - +.0082 .3484 0 14
15700 Call - - - - +.0082 .3388 0 171
15800 Call - - - - +.0082 .3292 0 8
15900 Call - - - - +.0082 .3197 0 9
16000 Call - - - - +.0081 .3102 0 486
16100 Call - - - - +.0081 .3008 0 178
16200 Call - - - - +.0081 .2914 0 53
16300 Call - - - - +.0080 .2820 0 10
16400 Call - - - - +.0080 .2728 0 275
16500 Call - - - - +.0080 .2636 0 7
16600 Call - - - - +.0079 .2544 0 6
16700 Call - - - - +.0078 .2453 0 53
16800 Call - - - - +.0078 .2363 0 89
16900 Call - - - - +.0078 .2274 0 3
17000 Call - - - - +.0077 .2185 0 82
17100 Call - - - - +.0077 .2098 0 9
17200 Call - - - - +.0076 .2011 0 2
17300 Call - - - - +.0075 .1925 0 100
17400 Call - - - - +.0075 .1841 0 3
17500 Call - - - - +.0073 .1757 0 715
17600 Call - - - - +.0072 .1675 0 2
17700 Call - - - - +.0071 .1594 0 199
17900 Call - - - - +.0069 .1437 0 151
18000 Call - - - - +.0068 .1361 0 1,104
18100 Call - - - - +.0066 .1286 0 1
18200 Call - - - - +.0065 .1214 0 3
18500 Call - .0978B .0862A .0978B +.0060 .1008 0 6
18600 Call - .0914B .0805A .0914B +.0058 .0944 0 100
18700 Call - .0852B .0750A .0852B +.0056 .0882 0 1
18800 Call - .0793B .0698A .0793B +.0054 .0822 0 50
18900 Call - .0736B .0648A .0736B +.0052 .0765 0 275
19000 Call - .0682B .0601A .0682B +.0049 .0710 100 354
19100 Call - .0630B .0556A .0630B +.0048 .0659 0 127
19200 Call - .0580B .0513A .0580B +.0045 .0609 0 576
19300 Call - .0533B .0473A .0533B +.0043 .0562 0 175
19400 Call - .0490B .0435A .0490B +.0039 .0518 0 857
19500 Call - .0445B .0400A .0445B +.0035 .0477 25 273
19600 Call - .0410B .0368A .0410B +.0030 .0438 0 200
19800 Call - - .0309A .0340B +.0024 .0368 0 1
20000 Call - - .0259A .0280B +.0019 .0308 0 2,210
20400 Call - - - - +.0013 .0213 0 100
20500 Call - - - - +.0012 .0194 0 200
20600 Call - - - - 0 .0176 100 0
20800 Call - - - - +.0009 .0144 0 83
21000 Call - - - - +.0007 .0118 100 1,053
22000 Call - - - - +.0003 .0041 0 600
25000 Call - - - - UNCH .0001 0 300
12000 Put - - - - UNCH .0001 0 200
13000 Put - - - - UNCH .0001 0 126
13800 Put - - - - UNCH .0003 0 1
14000 Put - - - - UNCH .0004 0 2
14200 Put - - - - UNCH .0005 0 2
14400 Put - - - - UNCH .0007 0 1
14500 Put - - - - UNCH .0008 0 32
14600 Put - - - - -.0001 .0009 0 1
14700 Put - - - - -.0001 .0010 0 3
14800 Put - - - - -.0001 .0012 0 3
14900 Put - - - - UNCH .0014 0 1
15000 Put - - - - -.0001 .0015 0 356
15100 Put - - - - -.0002 .0017 0 1
15200 Put - - - - -.0001 .0020 0 4
15300 Put - - - - -.0002 .0022 0 4
15500 Put - - - - -.0002 .0028 0 10
15800 Put - - - - -.0002 .0040 0 1
16000 Put - - - - -.0003 .0050 0 202
16200 Put - - - - -.0004 .0061 0 11
16400 Put - - - - -.0004 .0075 0 251
16500 Put - - - - -.0004 .0083 0 450
16600 Put - - - - -.0005 .0091 0 1
17000 Put - - - - -.0007 .0132 0 402
17200 Put - - - - -.0008 .0157 0 150
17500 Put - - .0210A .0210A -.0010 .0203 0 907
17700 Put - - .0250A .0250A -.0012 .0240 0 199
17900 Put - .0298B .0290A .0290A -.0014 .0282 0 226
18000 Put .0310 .0327B .0309A .0309A -.0016 .0305 10 688
18500 Put - .0505B .0470A .0470A -.0024 .0451 0 157
18600 Put - .0548B .0495A .0495A -.0026 .0487 100 100
18800 Put - .0641B .0580A .0580A -.0029 .0565 0 83
18900 Put - .0691B .0625A .0625A -.0032 .0607 0 75
19000 Put .0685 .0743B .0660A .0665B -.0034 .0653 1 752
19100 Put - .0798B .0710A .0720B -.0037 .0700 0 25
19200 Put - .0845B .0760A .0770A -.0038 .0751 0 75
19300 Put - - - - -.0041 .0804 0 21
19400 Put - - - - -.0044 .0860 0 402
19500 Put - - - - -.0049 .0918 25 100
Total 461 18,013