Wednesday Apr 24, 8:36AM EDT

Options Chain CRUDE OIL Jan 2019 (NYMEX:CL.F19)

MarketNameOpenHighLowLastChangePctTime
CL.F19CRUDE OIL Jan 201945.9348.0045.9347.20+1.72+3.59%14:29add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-12-1420.5LO.F19.2050C30.70-0.521    
2018-12-1421    LO.F19.2100P0.010.003
2018-12-1422.5LO.F19.2250C28.70-0.52     
2018-12-1423.5LO.F19.2350C27.70-0.521    
2018-12-1425.5    LO.F19.2550P0.010.001
2018-12-1426    LO.F19.2600P0.010.006
2018-12-1427    LO.F19.2700P0.010.0050
2018-12-1427.5    LO.F19.2750P0.010.009
2018-12-1428LO.F19.2800C23.20-0.521LO.F19.2800P0.010.00110
2018-12-1428.5    LO.F19.2850P0.010.009
2018-12-1429    LO.F19.2900P0.010.00115
2018-12-1429.5    LO.F19.2950P0.010.001622
2018-12-1430    LO.F19.3000P0.010.00734
2018-12-1430.5LO.F19.3050C20.70-0.113LO.F19.3050P0.010.001385
2018-12-1431LO.F19.3100C20.20+22.10 LO.F19.3100P0.010.001117
2018-12-1431.5LO.F19.3150C19.70-0.52 LO.F19.3150P0.010.001138
2018-12-1432LO.F19.3200C19.20-0.521LO.F19.3200P0.010.001271
2018-12-1432.5    LO.F19.3250P0.010.00879
2018-12-1433    LO.F19.3300P0.01+0.013067
2018-12-1433.5LO.F19.3350C17.70-0.521LO.F19.3350P0.01+0.012166
2018-12-1434LO.F19.3400C18.89-0.521LO.F19.3400P0.010.004739
2018-12-1434.5LO.F19.3450C16.70-0.521LO.F19.3450P0.010.00905
2018-12-1435LO.F19.3500C16.20-0.521LO.F19.3500P0.010.002107
2018-12-1435.5LO.F19.3550C15.70-1.784LO.F19.3550P0.010.00927
2018-12-1436LO.F19.3600C15.20-1.7411LO.F19.3600P0.010.001701
2018-12-1436.5LO.F19.3650C14.70+0.4129LO.F19.3650P0.01-0.01772
2018-12-1437LO.F19.3700C14.20-1.932LO.F19.3700P0.01+0.011847
2018-12-1437.5LO.F19.3750C13.70-1.802LO.F19.3750P0.01-0.021357
2018-12-1438LO.F19.3800C13.20+13.655LO.F19.3800P0.010.003077
2018-12-1438.5LO.F19.3850C12.70-0.562LO.F19.3850P0.01+0.011129
2018-12-1439LO.F19.3900C12.20+11.702LO.F19.3900P0.01+0.011835
2018-12-1439.5LO.F19.3950C11.70-0.092LO.F19.3950P0.01+0.011274
2018-12-1440LO.F19.4000C11.20+11.002LO.F19.4000P0.010.0022367
2018-12-1440.5LO.F19.4050C10.70+10.683LO.F19.4050P0.01+0.011032
2018-12-1441LO.F19.4100C10.20+10.812LO.F19.4100P0.010.006701
2018-12-1441.5LO.F19.4150C9.70+10.147LO.F19.4150P0.010.003116
2018-12-1442LO.F19.4200C9.20+9.74108LO.F19.4200P0.010.006073
2018-12-1442.5LO.F19.4250C8.70+9.294LO.F19.4250P0.010.002440
2018-12-1443LO.F19.4300C8.20-1.1712LO.F19.4300P0.010.004617
2018-12-1443.5LO.F19.4350C7.70+8.247LO.F19.4350P0.010.001145
2018-12-1444LO.F19.4400C7.20+9.255LO.F19.4400P0.01-0.017584
2018-12-1444.5LO.F19.4450C6.70+8.7520LO.F19.4450P0.010.001215
2018-12-1445LO.F19.4500C6.20-1.1817LO.F19.4500P0.01-0.0111071
2018-12-1445.5LO.F19.4550C5.70+6.5318LO.F19.4550P0.010.003229
2018-12-1446LO.F19.4600C5.20+0.16370LO.F19.4600P0.010.007307
2018-12-1446.5LO.F19.4650C4.70-1.3014LO.F19.4650P0.010.002145
2018-12-1447LO.F19.4700C4.20-1.318LO.F19.4700P0.010.005561
2018-12-1447.5LO.F19.4750C3.70+0.3644LO.F19.4750P0.010.001095
2018-12-1448LO.F19.4800C3.20-0.151533LO.F19.4800P0.010.006491
2018-12-1448.5LO.F19.4850C2.70+2.69106LO.F19.4850P0.01-0.012004
2018-12-1449LO.F19.4900C2.20-0.39106LO.F19.4900P0.01-0.023836
2018-12-1449.5LO.F19.4950C1.70-1.03273LO.F19.4950P0.01-0.032894
2018-12-1450LO.F19.5000C1.20-1.653128LO.F19.5000P0.01-0.0517598
2018-12-1450.5LO.F19.5050C0.70-1.262136LO.F19.5050P0.01-0.072688
2018-12-1451LO.F19.5100C0.20-1.444007LO.F19.5100P0.01-0.126429
2018-12-1451.5LO.F19.5150C0.01-1.263915LO.F19.5150P0.30-0.044285
2018-12-1452LO.F19.5200C0.01-0.866218LO.F19.5200P0.80+0.386070
2018-12-1452.5LO.F19.5250C0.01-0.552366LO.F19.5250P1.30+1.072192
2018-12-1453LO.F19.5300C0.01-0.334993LO.F19.5300P1.80+0.927012
2018-12-1453.5LO.F19.5350C0.01-0.191853LO.F19.5350P2.30+1.243064
2018-12-1454LO.F19.5400C0.01-0.115560LO.F19.5400P2.80+1.093602
2018-12-1454.5LO.F19.5450C0.01-0.062716LO.F19.5450P3.30+0.322592
2018-12-1455LO.F19.5500C0.01-0.0321969LO.F19.5500P3.80+1.2812163
2018-12-1455.5LO.F19.5550C0.01-0.022131LO.F19.5550P4.30+1.161512
2018-12-1456LO.F19.5600C0.01-0.017186LO.F19.5600P4.80+1.443281
2018-12-1456.5LO.F19.5650C0.010.003376LO.F19.5650P5.30+1.423711
2018-12-1457LO.F19.5700C0.010.0010346LO.F19.5700P5.80+1.428876
2018-12-1457.5LO.F19.5750C0.010.003363LO.F19.5750P6.30+0.582114
2018-12-1458LO.F19.5800C0.010.007683LO.F19.5800P6.80+1.187248
2018-12-1458.5LO.F19.5850C0.010.002258LO.F19.5850P7.30+0.501103
2018-12-1459LO.F19.5900C0.010.007137LO.F19.5900P7.80+1.433744
2018-12-1459.5LO.F19.5950C0.010.004626LO.F19.5950P8.30+1.29599
2018-12-1460LO.F19.6000C0.010.0014017LO.F19.6000P8.80+0.9113422
2018-12-1460.5LO.F19.6050C0.010.002447LO.F19.6050P9.30+1.281097
2018-12-1461LO.F19.6100C0.010.009424LO.F19.6100P9.80+1.185791
2018-12-1461.5LO.F19.6150C0.010.003405LO.F19.6150P10.30+1.252613
2018-12-1462LO.F19.6200C0.010.009296LO.F19.6200P10.80+1.185121
2018-12-1462.5LO.F19.6250C0.010.003358LO.F19.6250P11.30+1.421170
2018-12-1463LO.F19.6300C0.010.006634LO.F19.6300P11.80+0.473109
2018-12-1463.5LO.F19.6350C0.010.002628LO.F19.6350P12.30+0.331075
2018-12-1464LO.F19.6400C0.01+0.019363LO.F19.6400P12.80+1.304793
2018-12-1464.5LO.F19.6450C0.010.003269LO.F19.6450P13.30+0.551989
2018-12-1465LO.F19.6500C0.010.0016162LO.F19.6500P13.80+1.438523
2018-12-1465.5LO.F19.6550C0.010.003061LO.F19.6550P14.30+0.08925
2018-12-1466LO.F19.6600C0.010.005041LO.F19.6600P14.80+0.921580
2018-12-1466.5LO.F19.6650C0.010.003345LO.F19.6650P15.30+14.952070
2018-12-1467LO.F19.6700C0.010.008080LO.F19.6700P15.80+1.015581
2018-12-1467.5LO.F19.6750C0.01+0.013550LO.F19.6750P16.30+0.231520
2018-12-1468LO.F19.6800C0.01+0.013857LO.F19.6800P16.80+1.432647
2018-12-1468.5LO.F19.6850C0.010.003609LO.F19.6850P17.30+1.801565
2018-12-1469LO.F19.6900C0.010.006367LO.F19.6900P17.80+1.401486
2018-12-1469.5LO.F19.6950C0.010.002115LO.F19.6950P18.30-2.081082
2018-12-1470LO.F19.7000C0.010.0011514LO.F19.7000P18.80+1.384998
2018-12-1470.5LO.F19.7050C0.01+0.012225LO.F19.7050P19.30+0.37633
2018-12-1471LO.F19.7100C0.010.004772LO.F19.7100P19.80+0.22531
2018-12-1471.5LO.F19.7150C0.010.002734LO.F19.7150P20.30+0.52963
2018-12-1472LO.F19.7200C0.010.0010259LO.F19.7200P20.80+0.252643
2018-12-1472.5LO.F19.7250C0.01+0.011863LO.F19.7250P21.30+0.23291
2018-12-1473LO.F19.7300C0.010.004839LO.F19.7300P21.80-0.42883
2018-12-1473.5LO.F19.7350C0.010.001580LO.F19.7350P22.30+0.52159
2018-12-1474LO.F19.7400C0.010.006753LO.F19.7400P22.80+0.52824
2018-12-1474.5LO.F19.7450C0.010.001995LO.F19.7450P23.30+0.52533
2018-12-1475LO.F19.7500C0.01+0.0110275LO.F19.7500P23.80+1.411382
2018-12-1475.5LO.F19.7550C0.010.001695LO.F19.7550P24.30+0.24182
2018-12-1476LO.F19.7600C0.01+0.016354LO.F19.7600P24.80+0.5220
2018-12-1476.5LO.F19.7650C0.010.002621LO.F19.7650P25.30+24.3080
2018-12-1477LO.F19.7700C0.010.0012218LO.F19.7700P25.80-1.5391
2018-12-1477.5LO.F19.7750C0.010.002230LO.F19.7750P26.30+0.521
2018-12-1478LO.F19.7800C0.010.006231LO.F19.7800P26.80+0.5217
2018-12-1478.5LO.F19.7850C0.010.001964LO.F19.7850P27.30+0.521
2018-12-1479LO.F19.7900C0.010.002567LO.F19.7900P27.80+0.5217
2018-12-1479.5LO.F19.7950C0.010.001191LO.F19.7950P28.30+0.5224
2018-12-1480LO.F19.8000C0.010.009604LO.F19.8000P28.80+0.527
2018-12-1480.5LO.F19.8050C0.010.001490    
2018-12-1481LO.F19.8100C0.010.003177    
2018-12-1481.5LO.F19.8150C0.01+0.012343    
2018-12-1482LO.F19.8200C0.010.002992    
2018-12-1482.5LO.F19.8250C0.010.00770LO.F19.8250P29.61+0.521
2018-12-1483LO.F19.8300C0.010.003812LO.F19.8300P31.80+0.521
2018-12-1483.5LO.F19.8350C0.010.001910    
2018-12-1484LO.F19.8400C0.010.004675LO.F19.8400P32.80+0.521
2018-12-1484.5LO.F19.8450C0.010.00987    
2018-12-1485LO.F19.8500C0.010.006165LO.F19.8500P33.80+0.521
2018-12-1485.5LO.F19.8550C0.010.00518    
2018-12-1486LO.F19.8600C0.010.002629LO.F19.8600P34.80+0.5214
2018-12-1486.5LO.F19.8650C0.010.001903LO.F19.8650P33.61+0.521
2018-12-1487LO.F19.8700C0.010.002179    
2018-12-1487.5LO.F19.8750C0.010.00673    
2018-12-1488LO.F19.8800C0.010.002739    
2018-12-1488.5LO.F19.8850C0.010.00790    
2018-12-1489LO.F19.8900C0.010.001796    
2018-12-1489.5LO.F19.8950C0.010.001487LO.F19.8950P36.61+0.523
2018-12-1490LO.F19.9000C0.010.005765LO.F19.9000P38.80+0.523
2018-12-1490.5LO.F19.9050C0.010.00466    
2018-12-1491LO.F19.9100C0.010.00608LO.F19.9100P38.11+0.525
2018-12-1491.5LO.F19.9150C0.010.00263    
2018-12-1492LO.F19.9200C0.010.00862LO.F19.9200P39.11+0.524
2018-12-1492.5LO.F19.9250C0.010.00569LO.F19.9250P39.61+0.524
2018-12-1493LO.F19.9300C0.010.00571LO.F19.9300P40.11+0.521
2018-12-1493.5LO.F19.9350C0.010.00502    
2018-12-1494LO.F19.9400C0.010.00610    
2018-12-1494.5LO.F19.9450C0.010.00337    
2018-12-1495LO.F19.9500C0.010.003118    
2018-12-1495.5LO.F19.9550C0.010.00335    
2018-12-1496LO.F19.9600C0.010.00477    
2018-12-1496.5LO.F19.9650C0.010.001195    
2018-12-1497LO.F19.9700C0.010.00140    
2018-12-1497.5LO.F19.9750C0.010.00599    
2018-12-1498LO.F19.9800C0.010.00350    
2018-12-1498.5LO.F19.9850C0.010.0069    
2018-12-1499LO.F19.9900C0.010.00241LO.F19.9900P47.80+0.523
2018-12-1499.5LO.F19.9950C0.010.002218    
2018-12-14100LO.F19.10000C0.010.001517    
2018-12-14100.5LO.F19.10050C0.010.00328    
2018-12-14101LO.F19.10100C0.010.00415    
2018-12-14101.5LO.F19.10150C0.010.00283    
2018-12-14102LO.F19.10200C0.010.00485    
2018-12-14102.5LO.F19.10250C0.010.001111    
2018-12-14103LO.F19.10300C0.010.00492    
2018-12-14103.5LO.F19.10350C0.010.00471    
2018-12-14104LO.F19.10400C0.010.00278    
2018-12-14104.5LO.F19.10450C0.010.00166    
2018-12-14105LO.F19.10500C0.010.001569    
2018-12-14105.5LO.F19.10550C0.010.00455    
2018-12-14106LO.F19.10600C0.010.001325    
2018-12-14106.5LO.F19.10650C0.010.00956    
2018-12-14107LO.F19.10700C0.010.00729    
2018-12-14107.5LO.F19.10750C0.010.001114    
2018-12-14108LO.F19.10800C0.010.00768    
2018-12-14108.5LO.F19.10850C0.010.001180    
2018-12-14109LO.F19.10900C0.010.00667    
2018-12-14109.5LO.F19.10950C0.010.00243    
2018-12-14110LO.F19.11000C0.010.00848    
2018-12-14110.5LO.F19.11050C0.010.0056    
2018-12-14111LO.F19.11100C0.010.009    
2018-12-14111.5LO.F19.11150C0.010.006    
2018-12-14112LO.F19.11200C0.010.003    
2018-12-14113LO.F19.11300C0.010.009    
2018-12-14114LO.F19.11400C0.010.0051    
2018-12-14114.5LO.F19.11450C0.010.0027    
2018-12-14115LO.F19.11500C0.010.00291    
2018-12-14115.5LO.F19.11550C0.010.0025    
2018-12-14116LO.F19.11600C0.010.0025    
2018-12-14116.5LO.F19.11650C0.010.00250    
2018-12-14118.5LO.F19.11850C0.010.0075    
2018-12-14120LO.F19.12000C0.010.0079    
2018-12-14150LO.F19.15000C0.010.00100