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
14400 Call - - - - +.0190 .5326 0 1
14500 Call - - - - +.0190 .5226 0 1
14800 Call - - - - +.0190 .4926 0 1
14900 Call - - - - +.0190 .4826 0 2
15000 Call - - - - +.0190 .4726 0 8
15100 Call - - - - +.0190 .4626 0 1
15200 Call - - - - +.0190 .4526 0 3
15300 Call - - - - +.0190 .4426 0 3
15400 Call - - - - +.0190 .4326 0 4
15500 Call - - - - +.0190 .4226 0 21
15600 Call - - - - +.0190 .4126 0 12
15700 Call - - - - +.0190 .4026 0 2
15800 Call - - - - +.0190 .3926 0 12
15900 Call - - - - +.0189 .3826 0 6
16000 Call - - - - +.0189 .3726 0 172
16100 Call - - - - +.0188 .3626 0 7
16200 Call - - - - +.0187 .3526 0 10
16300 Call - - - - +.0187 .3427 0 11
16400 Call - - - - +.0185 .3327 0 2
16500 Call - - - - +.0185 .3228 0 10
16600 Call - - - - +.0184 .3129 0 1
16700 Call - - - - +.0182 .3030 0 1
16800 Call - - - - +.0182 .2932 0 44
16900 Call - - - - +.0180 .2833 0 1
17000 Call - - - - +.0178 .2735 0 110
17100 Call - - - - +.0177 .2638 0 8
17200 Call - - - - +.0175 .2540 0 2
17300 Call - - - - +.0174 .2444 0 3
17500 Call - - - - +.0170 .2251 0 1
17600 Call - - - - +.0168 .2156 0 1
17800 Call - - - - +.0162 .1966 0 1
18000 Call - - - - +.0155 .1780 0 156
18100 Call - - - - +.0151 .1688 0 1
18300 Call - - - - +.0143 .1509 0 1
18400 Call - - - - +.0138 .1421 0 2
18500 Call - - - - +.0133 .1335 0 29
18600 Call - - - - +.0128 .1251 0 3
18700 Call - - - - +.0122 .1168 0 104
18800 Call - - .0855A .0900B +.0116 .1087 0 1
18900 Call - - .0790A .0825B +.0110 .1009 0 10
19000 Call - .0856B .0730A .0856B +.0104 .0933 0 701
19100 Call - .0862B .0665A .0862B +.0098 .0860 0 300
19200 Call .0770 .0790B .0610A .0790B +.0091 .0789 20 13
19300 Call .0675 .0722B .0555A .0722B +.0083 .0721 2 104
19400 Call - .0656B .0505A .0656B +.0075 .0656 0 10
19500 Call - .0595B .0460A .0595B +.0069 .0596 0 89
19700 Call - .0480B .0375A .0480B +.0055 .0485 0 3
20000 Call .0335 .0337B .0270A .0337B +.0036 .0346 1 1,434
20100 Call .0290 .0297B .0290 .0297B 0 .0307 1 0
20200 Call - .0261B .0215A .0261B +.0026 .0271 0 1
20300 Call - .0228B .0195A .0228B +.0022 .0239 0 31
20400 Call - .0198B .0170A .0198B +.0018 .0210 0 75
20500 Call - .0171B .0155A .0171B +.0014 .0183 0 300
20600 Call - - .0135A .0146B +.0012 .0160 0 2
20700 Call - - .0129A .0129A +.0008 .0138 0 64
20800 Call - - - - +.0007 .0120 0 175
21000 Call - - - - +.0003 .0088 0 1,848
21100 Call - - - - +.0003 .0076 0 21
21500 Call - - - - -.0001 .0039 0 180
21800 Call - - - - -.0001 .0023 0 50
22000 Call - - - - -.0001 .0016 0 200
12500 Put - - - - UNCH .0001 0 1
13000 Put - - - - UNCH .0001 0 1
13100 Put - - - - UNCH .0001 0 1
13600 Put - - - - UNCH .0001 0 1
13800 Put - - - - UNCH .0001 0 1
14400 Put - - - - UNCH .0001 0 1
14600 Put - - - - UNCH .0001 0 1
14700 Put - - - - UNCH .0001 0 5
15300 Put - - - - UNCH .0001 0 2
15500 Put - - - - UNCH .0001 0 1
16000 Put - - - - -.0002 .0001 0 1
16100 Put - - - - -.0002 .0002 0 1
16300 Put - - - - -.0004 .0003 0 1
16500 Put - - - - -.0006 .0004 0 1
17000 Put - - - - -.0011 .0012 0 200
17100 Put - - - - -.0013 .0014 0 5
17200 Put - - - - -.0015 .0017 0 125
17500 Put - - - - -.0020 .0027 0 268
17700 Put - - - - -.0024 .0037 3 39
17800 Put - - - - -.0028 .0042 0 2
18000 Put - - .0090A .0090A -.0035 .0056 0 442
18100 Put - - .0099A .0099A -.0039 .0064 0 2
18200 Put - - .0109A .0109A -.0044 .0073 0 2
18500 Put - - .0130A .0130A -.0057 .0110 0 184
18600 Put - - .0135A .0135A -.0062 .0126 0 10
18700 Put - - .0150A .0150A -.0068 .0143 0 2
18800 Put .0200 .0200 .0170A .0170A -.0074 .0162 50 68
18900 Put - - .0190A .0190A -.0080 .0184 3 86
19000 Put .0239 .0239 .0208A .0209A -.0086 .0208 2 902
19200 Put - - .0260A .0260A -.0100 .0263 0 2
19300 Put - .0405B .0295A .0295A -.0107 .0295 0 0
19400 Put - .0455B .0330A .0330A -.0114 .0331 0 10
19500 Put .0407 .0510B .0365A .0365A -.0121 .0370 2 55
19600 Put .0480 .0480 .0410A .0410A 0 .0413 4 0
19700 Put .0484 .0484 .0455A .0455A 0 .0459 2 0
19800 Put - - .0505A .0505A -.0141 .0509 0 2
20000 Put - - .0615A .0615A -.0154 .0619 0 258
20200 Put - - - - -.0164 .0745 0 1
20300 Put - - - - -.0169 .0812 0 80
20500 Put - - - - -.0176 .0956 0 17
20600 Put - - - - -.0178 .1033 0 1
20700 Put - - - - -.0181 .1111 0 51
21000 Put - - - - -.0186 .1361 0 100
21100 Put - - - - -.0188 .1448 0 21
Total 90 9,324