Friday Jan 24, 9:10PM EST

Options Chain CRUDE OIL Jan 2020 (NYMEX:CL.F20)

MarketNameOpenHighLowLastChangePctTime
CL.F20CRUDE OIL Jan 202060.8661.4760.7961.30+0.41+0.70%14:29add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-12-1610.50000000LO.F20.1050C49.64+0.07     
2019-12-1611.00000000LO.F20.1100C48.020.00     
2019-12-1615.00000000LO.F20.1500C44.02+0.24     
2019-12-1618.00000000    LO.F20.1800P0.01  
2019-12-1618.50000000    LO.F20.1850P0.01  
2019-12-1619.00000000LO.F20.1900C41.08+0.01 LO.F20.1900P0.01  
2019-12-1619.50000000    LO.F20.1950P0.01  
2019-12-1620.00000000    LO.F20.2000P0.01  
2019-12-1620.50000000    LO.F20.2050P0.01  
2019-12-1621.00000000    LO.F20.2100P0.010.00 
2019-12-1621.50000000    LO.F20.2150P0.010.00 
2019-12-1622.00000000    LO.F20.2200P0.010.00 
2019-12-1622.50000000    LO.F20.2250P0.010.00 
2019-12-1623.00000000    LO.F20.2300P0.010.00 
2019-12-1623.50000000    LO.F20.2350P0.010.00 
2019-12-1624.00000000    LO.F20.2400P0.010.00 
2019-12-1624.50000000    LO.F20.2450P0.010.00 
2019-12-1625.00000000LO.F20.2500C34.02  LO.F20.2500P0.010.00 
2019-12-1625.50000000    LO.F20.2550P0.010.00 
2019-12-1626.00000000    LO.F20.2600P0.010.00 
2019-12-1626.50000000    LO.F20.2650P0.010.00 
2019-12-1627.00000000    LO.F20.2700P0.01-0.01 
2019-12-1627.50000000LO.F20.2750C31.52+29.51 LO.F20.2750P0.010.00 
2019-12-1628.00000000LO.F20.2800C31.020.00 LO.F20.2800P0.010.00 
2019-12-1628.50000000    LO.F20.2850P0.010.00 
2019-12-1629.00000000    LO.F20.2900P0.010.00 
2019-12-1629.50000000    LO.F20.2950P0.010.00 
2019-12-1630.00000000LO.F20.3000C29.02  LO.F20.3000P0.010.00 
2019-12-1630.50000000    LO.F20.3050P0.010.00 
2019-12-1631.00000000    LO.F20.3100P0.010.00 
2019-12-1631.50000000    LO.F20.3150P0.010.00 
2019-12-1632.00000000LO.F20.3200C27.02+1.77 LO.F20.3200P0.010.00 
2019-12-1632.50000000    LO.F20.3250P0.010.00 
2019-12-1633.00000000    LO.F20.3300P0.010.00 
2019-12-1633.50000000    LO.F20.3350P0.010.00 
2019-12-1634.00000000    LO.F20.3400P0.010.00 
2019-12-1634.50000000    LO.F20.3450P0.010.00 
2019-12-1635.00000000    LO.F20.3500P0.010.00 
2019-12-1635.50000000LO.F20.3550C23.52+0.66 LO.F20.3550P0.010.00 
2019-12-1636.00000000    LO.F20.3600P0.010.00 
2019-12-1636.50000000LO.F20.3650C22.52+17.00 LO.F20.3650P0.010.00 
2019-12-1637.00000000    LO.F20.3700P0.010.00 
2019-12-1637.50000000    LO.F20.3750P0.010.00 
2019-12-1638.00000000    LO.F20.3800P0.010.00 
2019-12-1638.50000000    LO.F20.3850P0.010.00 
2019-12-1639.00000000    LO.F20.3900P0.010.00 
2019-12-1639.50000000LO.F20.3950C20.73+0.16 LO.F20.3950P0.010.00 
2019-12-1640.00000000LO.F20.4000C19.02-0.06 LO.F20.4000P0.010.00 
2019-12-1640.50000000LO.F20.4050C18.52-0.35 LO.F20.4050P0.010.00 
2019-12-1641.00000000LO.F20.4100C18.83+0.65 LO.F20.4100P0.010.00 
2019-12-1641.50000000LO.F20.4150C17.52-0.20 LO.F20.4150P0.010.00 
2019-12-1642.00000000LO.F20.4200C17.02+1.78 LO.F20.4200P0.010.00 
2019-12-1642.50000000LO.F20.4250C17.06+0.80 LO.F20.4250P0.010.00 
2019-12-1643.00000000LO.F20.4300C17.23+0.16 LO.F20.4300P0.010.00 
2019-12-1643.50000000LO.F20.4350C16.33+0.65 LO.F20.4350P0.010.00 
2019-12-1644.00000000LO.F20.4400C14.84-0.40 LO.F20.4400P0.010.00 
2019-12-1644.50000000LO.F20.4450C14.52-0.22 LO.F20.4450P0.010.00 
2019-12-1645.00000000LO.F20.4500C13.84-0.40 LO.F20.4500P0.010.0060
2019-12-1645.50000000LO.F20.4550C13.52-0.16 LO.F20.4550P0.010.00 
2019-12-1646.00000000LO.F20.4600C13.02-0.32 LO.F20.4600P0.010.00 
2019-12-1646.50000000LO.F20.4650C13.32+0.64 LO.F20.4650P0.010.00 
2019-12-1647.00000000LO.F20.4700C12.82+0.64 LO.F20.4700P0.010.00 
2019-12-1647.50000000LO.F20.4750C11.52+0.07 LO.F20.4750P0.010.00 
2019-12-1648.00000000LO.F20.4800C11.32+0.56 LO.F20.4800P0.010.00 
2019-12-1648.50000000LO.F20.4850C10.52-0.22 LO.F20.4850P0.010.00 
2019-12-1649.00000000LO.F20.4900C11.22+0.15 LO.F20.4900P0.010.00 
2019-12-1649.50000000LO.F20.4950C8.81-0.91 LO.F20.4950P0.010.00 
2019-12-1650.00000000LO.F20.5000C10.23+0.16 LO.F20.5000P0.010.00 
2019-12-1650.50000000LO.F20.5050C8.72+0.19 LO.F20.5050P0.010.00 
2019-12-1651.00000000LO.F20.5100C8.14+0.14 LO.F20.5100P0.010.00 
2019-12-1651.50000000LO.F20.5150C7.64+0.42 LO.F20.5150P0.010.00 
2019-12-1652.00000000LO.F20.5200C7.50+0.261LO.F20.5200P0.010.002
2019-12-1652.50000000LO.F20.5250C6.77+0.57 LO.F20.5250P0.010.00 
2019-12-1653.00000000LO.F20.5300C5.90-0.37 LO.F20.5300P0.010.00 
2019-12-1653.50000000LO.F20.5350C6.60+0.03 LO.F20.5350P0.01-0.01 
2019-12-1654.00000000LO.F20.5400C6.17+0.10 LO.F20.5400P0.010.00 
2019-12-1654.50000000LO.F20.5450C5.70+0.13 LO.F20.5450P0.01-0.01 
2019-12-1655.00000000LO.F20.5500C4.95-0.12 LO.F20.5500P0.01-0.02 
2019-12-1655.50000000LO.F20.5550C4.64+0.06 LO.F20.5550P0.010.00 
2019-12-1656.00000000LO.F20.5600C4.19+0.11 LO.F20.5600P0.010.00 
2019-12-1656.50000000LO.F20.5650C3.77+0.19 LO.F20.5650P0.010.00 
2019-12-1657.00000000LO.F20.5700C3.19+0.10 LO.F20.5700P0.01-0.01 
2019-12-1657.50000000LO.F20.5750C2.57+0.67 LO.F20.5750P0.01-0.01 
2019-12-1658.00000000LO.F20.5800C2.17+0.07 LO.F20.5800P0.01-0.02 
2019-12-1658.50000000LO.F20.5850C1.76+0.13 LO.F20.5850P0.01-0.05 
2019-12-1659.00000000LO.F20.5900C1.20+0.03 LO.F20.5900P0.01-0.09 
2019-12-1659.50000000LO.F20.5950C0.68-0.08 LO.F20.5950P0.01-0.18 
2019-12-1660.00000000LO.F20.6000C0.18-0.26 LO.F20.6000P0.01-0.361
2019-12-1660.50000000LO.F20.6050C0.01-0.21 LO.F20.6050P0.34-0.31 
2019-12-1661.00000000LO.F20.6100C0.01-0.09 LO.F20.6100P0.75-0.28 
2019-12-1661.50000000LO.F20.6150C0.01-0.04 LO.F20.6150P1.37-0.11 
2019-12-1662.00000000LO.F20.6200C0.01-0.02 LO.F20.6200P1.73-0.23 
2019-12-1662.50000000LO.F20.6250C0.01-0.01 LO.F20.6250P2.38-0.07 
2019-12-1663.00000000LO.F20.6300C0.010.00 LO.F20.6300P3.41-0.15 
2019-12-1663.50000000LO.F20.6350C0.010.00 LO.F20.6350P3.84-0.49 
2019-12-1664.00000000LO.F20.6400C0.010.00 LO.F20.6400P4.26-0.57 
2019-12-1664.50000000LO.F20.6450C0.01-0.01 LO.F20.6450P4.48-0.85 
2019-12-1665.00000000LO.F20.6500C0.01-0.01 LO.F20.6500P4.84-0.10 
2019-12-1665.50000000LO.F20.6550C0.010.00 LO.F20.6550P6.25-0.50 
2019-12-1666.00000000LO.F20.6600C0.010.00 LO.F20.6600P6.05-0.55 
2019-12-1666.50000000LO.F20.6650C0.010.00 LO.F20.6650P6.55-0.52 
2019-12-1667.00000000LO.F20.6700C0.010.00 LO.F20.6700P7.26-0.56 
2019-12-1667.50000000LO.F20.6750C0.010.00 LO.F20.6750P8.37+0.05 
2019-12-1668.00000000LO.F20.6800C0.010.00160LO.F20.6800P8.40-0.42 
2019-12-1668.50000000LO.F20.6850C0.010.00 LO.F20.6850P8.51-0.81 
2019-12-1669.00000000LO.F20.6900C0.010.00 LO.F20.6900P9.65-0.59 
2019-12-1669.50000000LO.F20.6950C0.010.00 LO.F20.6950P9.51-0.81 
2019-12-1670.00000000LO.F20.7000C0.010.00101LO.F20.7000P11.39+0.66 
2019-12-1670.50000000LO.F20.7050C0.010.00 LO.F20.7050P11.29+11.29 
2019-12-1671.00000000LO.F20.7100C0.010.00 LO.F20.7100P11.98-0.05 
2019-12-1671.50000000LO.F20.7150C0.010.00 LO.F20.7150P11.86+11.86 
2019-12-1672.00000000LO.F20.7200C0.010.00 LO.F20.7200P12.98-1.72 
2019-12-1672.50000000LO.F20.7250C0.010.00 LO.F20.7250P13.48  
2019-12-1673.00000000LO.F20.7300C0.010.00 LO.F20.7300P13.98+17.98 
2019-12-1673.50000000LO.F20.7350C0.010.00     
2019-12-1674.00000000LO.F20.7400C0.010.00     
2019-12-1674.50000000LO.F20.7450C0.010.00 LO.F20.7450P15.48-0.77 
2019-12-1675.00000000LO.F20.7500C0.010.0021LO.F20.7500P15.98  
2019-12-1675.50000000LO.F20.7550C0.010.00     
2019-12-1676.00000000LO.F20.7600C0.010.00     
2019-12-1676.50000000LO.F20.7650C0.010.00 LO.F20.7650P17.48+18.78 
2019-12-1677.00000000LO.F20.7700C0.010.00     
2019-12-1677.50000000LO.F20.7750C0.010.00     
2019-12-1678.00000000LO.F20.7800C0.010.00 LO.F20.7800P18.98+19.44 
2019-12-1678.50000000LO.F20.7850C0.010.00     
2019-12-1679.00000000LO.F20.7900C0.010.00     
2019-12-1679.50000000LO.F20.7950C0.010.00 LO.F20.7950P20.48-0.71 
2019-12-1680.00000000LO.F20.8000C0.010.0024LO.F20.8000P20.98  
2019-12-1680.50000000LO.F20.8050C0.010.00     
2019-12-1681.00000000LO.F20.8100C0.010.00     
2019-12-1681.50000000LO.F20.8150C0.010.00     
2019-12-1682.00000000LO.F20.8200C0.01-0.01     
2019-12-1682.50000000LO.F20.8250C0.01-0.01     
2019-12-1683.00000000LO.F20.8300C0.010.00160    
2019-12-1683.50000000LO.F20.8350C0.010.00     
2019-12-1684.00000000LO.F20.8400C0.010.00     
2019-12-1684.50000000LO.F20.8450C0.010.00     
2019-12-1685.00000000LO.F20.8500C0.010.00     
2019-12-1685.50000000LO.F20.8550C0.010.00     
2019-12-1686.00000000LO.F20.8600C0.010.00     
2019-12-1686.50000000LO.F20.8650C0.010.00     
2019-12-1687.00000000LO.F20.8700C0.010.00 LO.F20.8700P27.98+31.70 
2019-12-1687.50000000LO.F20.8750C0.010.00     
2019-12-1688.00000000LO.F20.8800C0.01-0.01     
2019-12-1688.50000000LO.F20.8850C0.01+0.01     
2019-12-1689.00000000LO.F20.8900C0.01-0.01     
2019-12-1689.50000000LO.F20.8950C0.01+0.01     
2019-12-1690.00000000LO.F20.9000C0.01-0.01     
2019-12-1690.50000000LO.F20.9050C0.01-0.01     
2019-12-1691.00000000LO.F20.9100C0.010.00     
2019-12-1691.50000000LO.F20.9150C0.010.00     
2019-12-1692.00000000LO.F20.9200C0.010.00     
2019-12-1692.50000000LO.F20.9250C0.010.00     
2019-12-1693.00000000LO.F20.9300C0.010.00     
2019-12-1693.50000000LO.F20.9350C0.010.00     
2019-12-1694.00000000LO.F20.9400C0.01-0.02     
2019-12-1694.50000000LO.F20.9450C0.010.00     
2019-12-1695.00000000LO.F20.9500C0.010.00     
2019-12-1695.50000000LO.F20.9550C0.01-0.01     
2019-12-1696.00000000LO.F20.9600C0.010.00     
2019-12-1696.50000000LO.F20.9650C0.010.00     
2019-12-1697.00000000LO.F20.9700C0.010.00     
2019-12-1697.50000000LO.F20.9750C0.010.00     
2019-12-1698.00000000LO.F20.9800C0.01-0.01     
2019-12-1698.50000000LO.F20.9850C0.010.00     
2019-12-1699.00000000LO.F20.9900C0.010.00     
2019-12-1699.50000000LO.F20.9950C0.010.00     
2019-12-16100.00000000LO.F20.10000C0.010.00     
2019-12-16100.50000000LO.F20.10050C0.010.00     
2019-12-16101.00000000LO.F20.10100C0.010.00     
2019-12-16101.50000000LO.F20.10150C0.010.00     
2019-12-16102.00000000LO.F20.10200C0.01-0.01     
2019-12-16102.50000000LO.F20.10250C0.01-0.01     
2019-12-16103.00000000LO.F20.10300C0.01-0.01     
2019-12-16103.50000000LO.F20.10350C0.010.00     
2019-12-16104.00000000LO.F20.10400C0.010.00     
2019-12-16104.50000000LO.F20.10450C0.010.00     
2019-12-16105.00000000LO.F20.10500C0.010.00     
2019-12-16105.50000000LO.F20.10550C0.01-0.01     
2019-12-16106.00000000LO.F20.10600C0.010.00     
2019-12-16106.50000000LO.F20.10650C0.010.00     
2019-12-16107.00000000LO.F20.10700C0.010.00     
2019-12-16107.50000000LO.F20.10750C0.010.00     
2019-12-16108.00000000LO.F20.10800C0.010.00     
2019-12-16108.50000000LO.F20.10850C0.010.00     
2019-12-16109.00000000LO.F20.10900C0.010.00     
2019-12-16109.50000000LO.F20.10950C0.010.00     
2019-12-16110.00000000LO.F20.11000C0.010.00     
2019-12-16110.50000000LO.F20.11050C0.010.00     
2019-12-16111.00000000LO.F20.11100C0.010.00     
2019-12-16111.50000000LO.F20.11150C0.01-0.01     
2019-12-16112.00000000LO.F20.11200C0.01-0.01     
2019-12-16112.50000000LO.F20.11250C0.010.00     
2019-12-16113.00000000LO.F20.11300C0.01+0.01     
2019-12-16113.50000000LO.F20.11350C0.010.00     
2019-12-16114.00000000LO.F20.11400C0.010.00     
2019-12-16114.50000000LO.F20.11450C0.010.00     
2019-12-16115.00000000LO.F20.11500C0.010.00     
2019-12-16116.50000000LO.F20.11650C0.01+0.01     
2019-12-16117.00000000LO.F20.11700C0.01+0.01     
2019-12-16117.50000000LO.F20.11750C0.010.00     
2019-12-16119.00000000LO.F20.11900C0.010.00     
2019-12-16119.50000000LO.F20.11950C0.010.00     
2019-12-16120.00000000LO.F20.12000C0.010.00     
2019-12-16120.50000000LO.F20.12050C0.010.00     
2019-12-16122.50000000LO.F20.12250C0.010.00     
2019-12-16127.50000000LO.F20.12750C0.010.00     
2019-12-16137.50000000LO.F20.13750C0.010.00     
2019-12-16145.00000000LO.F20.14500C0.010.00 LO.F20.14500P85.98  
2019-12-16150.00000000LO.F20.15000C0.01+0.01 LO.F20.15000P90.98  
2019-12-16160.00000000LO.F20.16000C0.010.00 LO.F20.16000P100.98  
2019-12-16170.00000000LO.F20.17000C0.01  LO.F20.17000P110.98-1.32