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
11200 Call - - - - -.0028 .6890 0 0
12500 Call - - - - -.0028 .5590 0 0
12800 Call - - - - -.0028 .5291 0 100
13000 Call - - - - -.0028 .5091 0 50
13500 Call - - - - -.0028 .4593 0 50
13600 Call - - - - -.0028 .4493 0 76
13700 Call - - - - -.0029 .4393 0 104
13800 Call - - - - -.0028 .4294 0 150
13900 Call - - - - -.0028 .4194 0 25
14000 Call - - - - -.0028 .4094 0 0
14100 Call - - - - -.0028 .3995 0 25
14200 Call - - - - -.0028 .3895 0 101
14300 Call - - - - -.0029 .3795 0 4
14400 Call - - - - -.0028 .3696 0 101
14500 Call - - - - -.0029 .3596 0 570
14600 Call - - - - -.0028 .3497 0 533
14700 Call - - - - -.0028 .3398 0 303
14800 Call - - - - -.0028 .3299 0 409
14900 Call - - - - -.0028 .3200 0 6
15000 Call - - - - -.0028 .3101 0 553
15100 Call - - - - -.0029 .3002 0 337
15200 Call - - - - -.0028 .2904 0 49
15300 Call - - - - -.0029 .2805 0 324
15400 Call - - - - -.0029 .2707 0 463
15500 Call - - - - -.0029 .2609 0 740
15600 Call - - - - -.0028 .2512 0 502
15700 Call - - - - -.0028 .2415 0 943
15800 Call - - - - -.0029 .2318 0 179
15900 Call - - - - -.0028 .2222 0 250
16000 Call - - - - -.0029 .2126 0 896
16100 Call - - - - -.0029 .2031 0 444
16200 Call - - - - -.0028 .1937 0 146
16300 Call - - - - -.0028 .1844 0 480
16400 Call - - - - -.0028 .1752 0 181
16500 Call - - - - -.0029 .1661 0 727
16600 Call - - - - -.0029 .1572 0 363
16700 Call - - - - -.0028 .1485 0 452
16800 Call - - - - -.0029 .1399 0 250
16900 Call - - - - -.0029 .1315 0 201
17000 Call - - - - -.0029 .1233 0 1,064
17100 Call - - - - -.0029 .1153 0 72
17200 Call - - - - -.0029 .1075 0 448
17300 Call - - - - -.0029 .1000 0 150
17400 Call - - - - -.0029 .0927 0 101
17500 Call - - - - -.0028 .0858 0 1,567
17600 Call - - - - -.0027 .0791 0 902
17700 Call - - .0648A .0721B -.0026 .0727 0 701
17800 Call - - .0590A .0656B -.0025 .0667 0 126
17900 Call - .0679B .0524A .0595B -.0024 .0609 0 172
18000 Call .0594 .0618B .0474A .0540B -.0024 .0554 3 1,464
18100 Call .0500 .0559B .0427A .0510 -.0023 .0502 5 9
18200 Call - .0505B .0385A .0440B -.0022 .0454 0 152
18300 Call - .0455B .0345A .0400B -.0020 .0409 0 2
18400 Call - .0405B .0309A .0355B -.0020 .0366 0 100
18500 Call - .0365B .0279A .0315B -.0019 .0327 0 901
18600 Call - .0325B .0247A .0280B -.0018 .0291 0 100
18700 Call - .0285B .0220A .0245B -.0018 .0257 0 1
18800 Call - .0255B .0196A .0215B -.0017 .0227 0 4
19000 Call .0200 .0200 .0156A .0160B -.0014 .0175 79 1,256
19100 Call - .0170B .0138A .0140B -.0014 .0152 0 70
19200 Call - - .0123A .0123A -.0012 .0133 0 2
19300 Call - - .0110A .0110A -.0011 .0116 0 1
19500 Call - - .0090A .0090A -.0009 .0088 0 78
19600 Call - - .0079A .0079A -.0007 .0077 0 1
19700 Call .0060 .0080 .0060 .0080 -.0006 .0067 6 27
19800 Call - - - - -.0005 .0058 0 6
20000 Call - - - - -.0004 .0043 0 1,105
20500 Call - - - - -.0003 .0019 0 25
21000 Call - - - - -.0002 .0008 0 1,525
22000 Call - - - - -.0001 .0001 0 150
10000 Put - - - - UNCH .0001 0 250
11500 Put - - - - UNCH .0001 0 57
13500 Put - - - - UNCH .0006 0 150
14000 Put - - - - UNCH .0007 0 1,289
14200 Put - - - - UNCH .0008 0 2
14300 Put - - - - -.0001 .0008 0 3
14500 Put - - - - -.0001 .0009 0 1,630
14600 Put - - - - UNCH .0010 0 65
14700 Put - - - - UNCH .0011 0 6
14800 Put - - - - UNCH .0012 0 70
14900 Put - - - - -.0001 .0012 0 4
15000 Put - - - - UNCH .0014 0 399
15100 Put - - - - UNCH .0015 0 37
15200 Put - - - - -.0001 .0016 0 48
15300 Put - - - - UNCH .0018 0 27
15400 Put - - - - UNCH .0020 0 13
15500 Put - - - - UNCH .0022 0 750
15600 Put - - - - -.0001 .0024 0 251
15700 Put - - - - -.0001 .0027 0 149
15800 Put - - - - -.0001 .0030 0 23
15900 Put - - - - -.0001 .0034 0 154
16000 Put - - - - -.0001 .0038 0 283
16100 Put - - - - -.0001 .0043 0 131
16200 Put - - - - -.0001 .0049 0 108
16300 Put - - - - -.0001 .0055 0 291
16400 Put - - - - UNCH .0064 0 40
16500 Put - - - - -.0001 .0073 0 1,007
16600 Put - - - - -.0001 .0084 0 62
16700 Put - - - - -.0001 .0096 0 200
16800 Put - .0116B - .0116B UNCH .0111 0 51
16900 Put - .0135B - .0135B UNCH .0127 0 1
17000 Put - .0156B .0141A .0152A UNCH .0145 0 1,018
17100 Put .0180 .0180 .0160A .0175A -.0001 .0164 3 42
17200 Put .0205 .0206B .0180A .0195A -.0001 .0186 5 125
17300 Put - .0235B .0200A .0220A -.0001 .0211 0 4
17400 Put - .0265B .0225A .0245A -.0001 .0238 0 1
17500 Put - .0300B .0250A .0275A -.0001 .0268 100 579
17600 Put - .0340B .0280A .0310A +.0001 .0302 0 29
17700 Put .0320 .0380B .0310A .0345A +.0002 .0338 4 5
17800 Put - .0425B .0345A .0380A +.0003 .0377 0 8
17900 Put - .0475B .0380A .0419A +.0004 .0419 0 24
18000 Put - .0525B .0420A .0460A +.0004 .0464 0 75
18100 Put - .0580B .0465A .0505A +.0005 .0512 0 1
18300 Put - .0700B .0560A .0608A +.0007 .0618 0 2
18400 Put - .0765B .0612A .0670A +.0008 .0676 0 20
18500 Put - .0830B .0669A .0730A +.0010 .0737 0 100
Total 205 32,953