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 - - - - +.0188 .7104 0 0
13000 Call - - - - +.0188 .6104 0 0
13700 Call - - - - +.0188 .5404 0 4
14200 Call - - - - +.0188 .4904 0 1
14500 Call - - - - +.0188 .4604 0 103
14600 Call - - - - +.0188 .4504 0 1
14700 Call - - - - +.0188 .4404 0 50
14800 Call - - - - +.0188 .4304 0 3
14900 Call - - - - +.0188 .4204 0 1
15000 Call - - - - +.0188 .4104 0 7
15100 Call - - - - +.0188 .4004 0 53
15200 Call - - - - +.0188 .3904 0 106
15300 Call - - - - +.0188 .3804 0 5
15400 Call - - - - +.0188 .3704 0 4
15500 Call - - - - +.0188 .3604 0 274
15600 Call - - - - +.0188 .3504 0 14
15700 Call - - - - +.0188 .3404 0 171
15800 Call - - - - +.0188 .3304 0 8
15900 Call - - - - +.0188 .3204 0 8
16000 Call - - - - +.0188 .3104 0 280
16100 Call - - - - +.0188 .3004 0 178
16200 Call - - - - +.0187 .2904 0 53
16300 Call - - - - +.0187 .2804 0 9
16400 Call - - - - +.0186 .2704 0 275
16500 Call - - - - +.0187 .2605 0 7
16600 Call - - - - +.0186 .2505 0 6
16700 Call - - - - +.0186 .2406 0 53
16800 Call - - - - +.0184 .2306 0 89
16900 Call - - - - +.0184 .2207 0 3
17000 Call - - - - +.0183 .2108 0 80
17100 Call - - - - +.0183 .2010 0 8
17200 Call - - - - +.0181 .1911 0 0
17300 Call - - - - +.0180 .1813 0 99
17400 Call - - - - +.0178 .1714 0 3
17500 Call - - - - +.0177 .1617 0 714
17600 Call - - - - +.0175 .1519 0 2
17700 Call - - - - +.0174 .1422 0 199
17800 Call - - - - +.0172 .1325 0 10
17900 Call - - - - +.0167 .1227 0 271
18000 Call .1195 .1195 .1195 .1195 +.0163 .1131 2 1,103
18100 Call - - - - +.0157 .1035 0 1
18200 Call .0880 .0900 .0880 .0900 +.0148 .0939 10 27
18300 Call .0780 .0780 .0780 .0780 +.0137 .0844 5 31
18400 Call - .0835B - .0780B +.0125 .0751 0 4
18500 Call - .0746B - .0693B +.0113 .0663 0 202
18600 Call .0499 .0659B .0499 .0609B +.0105 .0582 10 113
18700 Call - .0578B - .0528B +.0095 .0505 0 2
18800 Call - .0499B .0343A .0452B +.0086 .0434 60 85
18900 Call .0285 .0423B .0282A .0380B +.0078 .0368 355 320
19000 Call - .0353B .0230A .0313B +.0070 .0308 625 1,641
19100 Call - .0290B .0187A .0253B +.0062 .0255 50 127
19200 Call - .0235B .0152A .0204A +.0051 .0208 250 551
19300 Call - .0185B .0124A .0167A +.0041 .0167 0 281
19400 Call - .0145B - .0136A +.0031 .0131 0 858
19500 Call - .0110B - .0110B +.0024 .0102 100 476
19600 Call - .0080B - .0080B +.0017 .0078 0 113
19700 Call - .0060B - .0060B +.0011 .0059 0 2
19800 Call - - - - +.0006 .0044 0 161
19900 Call - - - - +.0003 .0033 0 1
20000 Call - - - - +.0001 .0024 0 2,730
20200 Call - - - - -.0001 .0013 0 300
20300 Call - - - - -.0001 .0010 0 2
20400 Call - .0011B - .0011B -.0002 .0007 0 123
20500 Call - - - - -.0001 .0006 100 1,530
20600 Call - - - - -.0002 .0004 0 406
20700 Call - - - - -.0002 .0003 0 120
20800 Call - - - - -.0001 .0003 0 114
20900 Call - - - - -.0001 .0002 0 12
21000 Call - .0006B - .0006B -.0001 .0002 0 1,389
21100 Call - - - - -.0001 .0001 0 216
21200 Call - - - - -.0001 .0001 0 2
21300 Call - - - - UNCH .0001 0 2
21400 Call - - - - UNCH .0001 0 4
21500 Call - - - - UNCH .0001 0 506
21600 Call - - - - UNCH .0001 0 36
21800 Call - - - - UNCH .0001 0 102
21900 Call - - - - UNCH .0001 0 1
22000 Call - - - - UNCH .0001 0 1,020
22300 Call - - - - UNCH .0001 0 50
22500 Call - - - - UNCH .0001 0 51
23000 Call - - - - UNCH .0001 0 175
24000 Call - - - - UNCH .0001 0 25
25000 Call - - - - UNCH .0001 0 350
12000 Put - - - - UNCH .0001 0 200
13000 Put - - - - UNCH .0001 0 126
13800 Put - - - - UNCH .0001 0 1
14000 Put - - - - UNCH .0001 0 2
14200 Put - - - - UNCH .0001 0 2
14400 Put - - - - UNCH .0001 0 1
14500 Put - - - - UNCH .0001 0 32
14600 Put - - - - UNCH .0001 0 1
14700 Put - - - - UNCH .0001 0 3
14800 Put - - - - UNCH .0001 0 3
14900 Put - - - - UNCH .0001 0 1
15000 Put - - - - UNCH .0001 0 356
15100 Put - - - - UNCH .0001 0 1
15200 Put - - - - UNCH .0001 0 4
15300 Put - - - - UNCH .0001 0 4
15500 Put - - - - UNCH .0001 0 10
15800 Put - - - - UNCH .0001 0 1
16000 Put - - - - UNCH .0001 0 352
16200 Put - - - - UNCH .0001 0 11
16400 Put - - - - -.0001 .0001 0 251
16500 Put - - - - -.0002 .0001 0 650
16600 Put - - - - -.0002 .0002 0 1
16800 Put - - - - -.0003 .0003 0 50
16900 Put - - - - -.0004 .0004 0 1
17000 Put - - - - -.0005 .0005 0 402
17200 Put - - - - -.0007 .0007 0 135
17400 Put - - - - -.0010 .0011 0 130
17500 Put .0015 .0015 .0015 .0015 -.0011 .0013 2 709
17600 Put - - - - -.0013 .0015 0 37
17700 Put - - - - -.0014 .0018 0 422
17800 Put - - - - -.0017 .0021 0 47
17900 Put - - .0042A .0042A -.0020 .0024 0 176
18000 Put - - .0045A .0045A -.0026 .0027 0 1,148
18100 Put - - .0049A .0049A -.0032 .0031 0 80
18200 Put - - .0054A .0054A -.0040 .0035 0 1
18300 Put - - .0061A .0061A -.0051 .0040 0 51
18400 Put - - .0070A .0070A -.0063 .0047 0 39
18500 Put .0085 .0085 .0055 .0058B -.0075 .0059 502 717
18600 Put - - .0084A .0084A -.0084 .0078 0 145
18700 Put .0110 .0110 .0105A .0110 -.0093 .0101 1 1
18800 Put - - .0125A .0127B -.0102 .0130 0 83
18900 Put - - .0150A .0160B -.0110 .0164 25 125
19000 Put - - .0180A .0200B -.0118 .0204 29 932
19100 Put .0220 .0247B .0220 .0247B -.0126 .0251 51 30
19200 Put .0250 .0303B .0250 .0295A -.0137 .0304 30 81
19300 Put - - .0314A .0350A -.0147 .0363 0 26
19400 Put - - .0372A .0414A -.0156 .0427 0 504
19500 Put - - - - -.0164 .0498 0 575
19600 Put .0600 .0600 .0555A .0555A -.0171 .0574 1 17
19700 Put - - - - -.0177 .0655 0 51
19800 Put - - - - -.0182 .0740 0 100
19900 Put - - - - -.0185 .0828 0 1
20000 Put - - - - -.0187 .0920 0 1,642
20100 Put .1061 .1061 .0955 .0955 -.0189 .1013 2 6
20200 Put - - - - -.0189 .1109 0 207
20300 Put - - - - -.0189 .1206 0 97
20400 Put - - - - -.0190 .1303 0 103
20500 Put - - - - -.0190 .1401 0 562
20600 Put - - - - -.0189 .1500 0 147
20700 Put - - - - -.0189 .1599 0 24
20800 Put - - - - -.0189 .1698 0 121
20900 Put - - - - -.0189 .1798 0 6
21000 Put - - - - -.0189 .1897 0 577
21100 Put - - - - -.0189 .1997 0 115
21200 Put - - - - -.0188 .2097 0 5
Total 2,210 30,958