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
14000 Call - - - - +.0226 .5449 0 0
14400 Call - - - - +.0223 .5052 0 1
14900 Call - - - - +.0219 .4561 0 550
15000 Call - - - - +.0217 .4463 0 250
15100 Call - - - - +.0216 .4366 0 100
15200 Call - - - - +.0215 .4270 0 150
15300 Call - - - - +.0213 .4173 0 50
15400 Call - - - - +.0212 .4077 0 150
15500 Call - - - - +.0211 .3982 0 401
15600 Call - - - - +.0210 .3887 0 59
15700 Call - - - - +.0209 .3792 0 150
15800 Call - - - - +.0207 .3697 0 151
15900 Call - - - - +.0205 .3603 0 156
16000 Call - - - - +.0204 .3510 0 50
16100 Call - - - - +.0202 .3417 0 177
16200 Call - - - - +.0200 .3324 0 6
16300 Call - - - - +.0198 .3232 0 201
16400 Call - - - - +.0196 .3140 0 32
16500 Call - - - - +.0194 .3049 0 3
16700 Call - - - - +.0190 .2869 0 75
16900 Call - - - - +.0185 .2691 0 150
17000 Call - - - - +.0181 .2602 0 0
17100 Call - - - - +.0178 .2515 0 55
17200 Call - - - - +.0174 .2429 0 600
17500 Call - - - - +.0162 .2176 0 1,425
17700 Call - - - - +.0155 .2015 0 100
17800 Call - - - - +.0151 .1936 0 100
18000 Call - - - - +.0143 .1782 0 101
18200 Call - - - - +.0136 .1634 0 250
18400 Call - - - - +.0129 .1491 0 1
18500 Call - - - - +.0125 .1422 0 200
18600 Call - - - - +.0121 .1355 0 451
18800 Call - - - - +.0113 .1225 0 100
18900 Call - - - - +.0108 .1162 0 750
19000 Call - .1106B .0963A .1086A +.0105 .1102 0 779
19200 Call - - - - +.0095 .0986 0 200
19600 Call - - - - +.0077 .0779 0 125
19800 Call - - - - +.0067 .0688 0 1
19900 Call - - - - +.0063 .0646 0 10
20000 Call - .0596B .0530A .0596B +.0058 .0606 0 2,017
20100 Call - - - - +.0055 .0568 0 100
20200 Call - - - - +.0050 .0531 0 150
20300 Call - - - - +.0047 .0497 50 2
20400 Call - - - - +.0043 .0464 0 151
20500 Call - .0424B .0385A .0424B +.0039 .0433 0 25
20900 Call - - - - +.0028 .0326 0 50
21000 Call - .0291B .0273A .0291B +.0026 .0303 0 583
21500 Call - - - - +.0016 .0207 0 152
22000 Call - - - - +.0009 .0139 0 700
22500 Call - - - - +.0005 .0092 0 100
23000 Call - - - - +.0002 .0059 0 300
13600 Put - - - - -.0002 .0003 0 1
14000 Put - - - - -.0004 .0006 0 50
14500 Put - .0023B - .0023B -.0007 .0013 0 1,006
15000 Put - - - - -.0011 .0024 0 1,100
15400 Put - - - - -.0016 .0038 0 1
16000 Put - - .0091A .0091A -.0024 .0070 0 252
16200 Put - - - - -.0028 .0084 0 1
16500 Put - - .0126A .0126A -.0033 .0109 0 8
16800 Put - - - - -.0041 .0138 0 1
17000 Put - - .0178A .0178A -.0046 .0161 0 402
17200 Put - - - - -.0053 .0187 0 25
17500 Put - - .0255A .0255A -.0065 .0234 0 50
18000 Put - - .0362A .0362A -.0084 .0338 0 351
18200 Put - - - - -.0091 .0389 0 1
18700 Put - - - - -.0111 .0542 0 1
19000 Put - - .0665A .0665A -.0123 .0654 0 100
19800 Put - - - - -.0160 .1038 0 2
19900 Put - - - - -.0165 .1095 0 34
20000 Put - - - - -.0169 .1155 0 2
Total 50 15,828