Options Chain CRUDE OIL Jan 2022 (NYMEX:CL.F22)

MarketNameOpenHighLowLastChangePctTime
CL.F22CRUDE OIL Jan 202280.1981.1580.1980.88+0.73+0.90%16:55add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-12-150.50000000    LO.F22.50P0.01+0.021
2021-12-1510.00000000    LO.F22.1000P0.01+0.013
2021-12-1512.00000000    LO.F22.1200P0.01+0.052
2021-12-1512.50000000    LO.F22.1250P0.01+0.052
2021-12-1513.50000000LO.F22.1350C67.38+51.592    
2021-12-1515.00000000    LO.F22.1500P0.01+0.0230
2021-12-1516.00000000    LO.F22.1600P0.01+0.082
2021-12-1518.00000000    LO.F22.1800P0.01+0.041
2021-12-1519.00000000    LO.F22.1900P0.01+0.202
2021-12-1520.00000000    LO.F22.2000P0.01+0.0116
2021-12-1520.50000000    LO.F22.2050P0.01+0.101
2021-12-1524.00000000    LO.F22.2400P0.01 10
2021-12-1524.50000000    LO.F22.2450P0.01 1
2021-12-1525.00000000    LO.F22.2500P0.01-0.0211
2021-12-1525.50000000    LO.F22.2550P0.01+0.032
2021-12-1526.50000000    LO.F22.2650P0.01 1
2021-12-1527.50000000    LO.F22.2750P0.01+0.0350
2021-12-1528.00000000    LO.F22.2800P0.010.0011
2021-12-1528.50000000    LO.F22.2850P0.01+0.141
2021-12-1529.00000000    LO.F22.2900P0.01+0.014
2021-12-1530.00000000    LO.F22.3000P0.010.0038
2021-12-1531.00000000    LO.F22.3100P0.010.0024
2021-12-1532.00000000    LO.F22.3200P0.01+0.01176
2021-12-1532.50000000    LO.F22.3250P0.01+0.701
2021-12-1533.00000000    LO.F22.3300P0.01+0.013
2021-12-1533.50000000    LO.F22.3350P0.010.0023
2021-12-1534.00000000    LO.F22.3400P0.010.0010
2021-12-1534.50000000    LO.F22.3450P0.01+0.0510
2021-12-1535.00000000    LO.F22.3500P0.01+0.0191
2021-12-1535.50000000    LO.F22.3550P0.01-0.0162
2021-12-1536.00000000    LO.F22.3600P0.010.00340
2021-12-1537.00000000    LO.F22.3700P0.01+0.0142
2021-12-1537.50000000    LO.F22.3750P0.01-0.02156
2021-12-1538.00000000    LO.F22.3800P0.02+0.01232
2021-12-1539.00000000    LO.F22.3900P0.02+0.01310
2021-12-1539.50000000    LO.F22.3950P0.020.0037
2021-12-1540.00000000LO.F22.4000C40.90-0.741LO.F22.4000P0.02-0.011931
2021-12-1540.50000000    LO.F22.4050P0.02-0.17162
2021-12-1541.00000000LO.F22.4100C39.90 1LO.F22.4100P0.02+0.0150
2021-12-1541.50000000    LO.F22.4150P0.02-0.0119
2021-12-1542.00000000LO.F22.4200C38.90+25.761LO.F22.4200P0.03-0.0231
2021-12-1542.50000000    LO.F22.4250P0.03-0.03374
2021-12-1543.00000000LO.F22.4300C37.91 1LO.F22.4300P0.03-0.02201
2021-12-1543.50000000    LO.F22.4350P0.03-0.0174
2021-12-1544.00000000LO.F22.4400C36.91 2LO.F22.4400P0.030.00226
2021-12-1544.50000000LO.F22.4450C36.41+24.741LO.F22.4450P0.03-0.0115
2021-12-1545.00000000LO.F22.4500C35.91-0.033LO.F22.4500P0.04-0.011021
2021-12-1545.50000000LO.F22.4550C35.42-1.502LO.F22.4550P0.04+0.019
2021-12-1546.00000000LO.F22.4600C34.92-1.702LO.F22.4600P0.040.00219
2021-12-1546.50000000    LO.F22.4650P0.04+0.986
2021-12-1547.00000000    LO.F22.4700P0.050.00799
2021-12-1547.50000000LO.F22.4750C33.43+19.331LO.F22.4750P0.05-0.0155
2021-12-1548.00000000    LO.F22.4800P0.05+0.0760
2021-12-1548.50000000LO.F22.4850C32.43+19.3717LO.F22.4850P0.06+0.038
2021-12-1549.00000000    LO.F22.4900P0.06+0.05134
2021-12-1549.50000000    LO.F22.4950P0.06-0.0333
2021-12-1550.00000000LO.F22.5000C30.94+0.7564LO.F22.5000P0.070.001203
2021-12-1550.50000000LO.F22.5050C30.45+19.781LO.F22.5050P0.07-0.02324
2021-12-1551.00000000LO.F22.5100C29.95-0.091564LO.F22.5100P0.07-0.02107
2021-12-1551.50000000LO.F22.5150C29.46+12.361LO.F22.5150P0.08+0.01282
2021-12-1552.00000000    LO.F22.5200P0.080.00268
2021-12-1552.50000000LO.F22.5250C28.47+24.821LO.F22.5250P0.09-0.0142
2021-12-1553.00000000LO.F22.5300C27.97+0.9410LO.F22.5300P0.09-0.02401
2021-12-1553.50000000LO.F22.5350C27.48+17.821LO.F22.5350P0.10+0.0540
2021-12-1554.00000000LO.F22.5400C26.99+13.821LO.F22.5400P0.11-0.03450
2021-12-1554.50000000LO.F22.5450C26.49 1LO.F22.5450P0.11-0.0452
2021-12-1555.00000000LO.F22.5500C26.00-0.2043LO.F22.5500P0.12-0.062459
2021-12-1555.50000000LO.F22.5550C25.51 4LO.F22.5550P0.13-0.10267
2021-12-1556.00000000LO.F22.5600C25.02 9LO.F22.5600P0.14-0.01211
2021-12-1556.50000000LO.F22.5650C24.53-0.848LO.F22.5650P0.15-0.05138
2021-12-1557.00000000LO.F22.5700C24.04-1.199LO.F22.5700P0.16-0.04290
2021-12-1557.50000000LO.F22.5750C23.55+1.146LO.F22.5750P0.17+0.02331
2021-12-1558.00000000LO.F22.5800C23.06+1.1711LO.F22.5800P0.18-0.06652
2021-12-1558.50000000    LO.F22.5850P0.20-0.14101
2021-12-1559.00000000LO.F22.5900C22.09+5.7321LO.F22.5900P0.21-0.04141
2021-12-1559.50000000LO.F22.5950C21.60 4LO.F22.5950P0.22-0.0580
2021-12-1560.00000000LO.F22.6000C21.12+1.1641LO.F22.6000P0.24-0.052218
2021-12-1560.50000000LO.F22.6050C20.64 52LO.F22.6050P0.26-0.09790
2021-12-1561.00000000LO.F22.6100C20.15-1.3326LO.F22.6100P0.28-0.06271
2021-12-1561.50000000LO.F22.6150C19.67-0.7036LO.F22.6150P0.30+0.01158
2021-12-1562.00000000LO.F22.6200C19.20-1.01611LO.F22.6200P0.32-0.09280
2021-12-1562.50000000LO.F22.6250C18.72-0.067LO.F22.6250P0.34-0.09298
2021-12-1563.00000000LO.F22.6300C18.25+1.0253LO.F22.6300P0.37-0.09329
2021-12-1563.50000000LO.F22.6350C17.78+1.09130LO.F22.6350P0.40-0.13393
2021-12-1564.00000000LO.F22.6400C17.31-0.9816LO.F22.6400P0.43-0.111066
2021-12-1564.50000000LO.F22.6450C16.84-0.5113LO.F22.6450P0.46-0.10328
2021-12-1565.00000000LO.F22.6500C16.38-1.28540LO.F22.6500P0.50-0.142832
2021-12-1565.50000000LO.F22.6550C15.92+1.2016LO.F22.6550P0.54-0.08873
2021-12-1566.00000000LO.F22.6600C15.46+1.51318LO.F22.6600P0.58-0.07316
2021-12-1566.50000000LO.F22.6650C15.01+0.0941LO.F22.6650P0.63-0.13410
2021-12-1567.00000000LO.F22.6700C14.56+0.59371LO.F22.6700P0.68-0.13470
2021-12-1567.50000000LO.F22.6750C14.11+2.571067LO.F22.6750P0.73-0.14542
2021-12-1568.00000000LO.F22.6800C13.67+0.90639LO.F22.6800P0.79-0.122337
2021-12-1568.50000000LO.F22.6850C13.23-0.2084LO.F22.6850P0.85-0.17438
2021-12-1569.00000000LO.F22.6900C12.79+0.56271LO.F22.6900P0.92-0.17817
2021-12-1569.50000000LO.F22.6950C12.37-0.89622LO.F22.6950P0.99-0.381013
2021-12-1570.00000000LO.F22.7000C11.94+0.563433LO.F22.7000P1.06-0.163796
2021-12-1570.50000000LO.F22.7050C11.52-0.53583LO.F22.7050P1.14-0.25447
2021-12-1571.00000000LO.F22.7100C11.11-0.051173LO.F22.7100P1.23-0.18641
2021-12-1571.50000000LO.F22.7150C10.70-0.08723LO.F22.7150P1.32-0.24842
2021-12-1572.00000000LO.F22.7200C10.30+1.33890LO.F22.7200P1.42-0.30370
2021-12-1572.50000000LO.F22.7250C9.91-0.05704LO.F22.7250P1.53-0.10482
2021-12-1573.00000000LO.F22.7300C9.52+0.991145LO.F22.7300P1.64-0.38383
2021-12-1573.50000000LO.F22.7350C9.14-0.41200LO.F22.7350P1.76-0.35236
2021-12-1574.00000000LO.F22.7400C8.76+0.54811LO.F22.7400P1.88-0.252442
2021-12-1574.50000000LO.F22.7450C8.40+0.451097LO.F22.7450P2.02-0.24898
2021-12-1575.00000000LO.F22.7500C8.04+0.214923LO.F22.7500P2.16-0.251823
2021-12-1575.50000000LO.F22.7550C7.68-1.02832LO.F22.7550P2.30-0.15558
2021-12-1576.00000000LO.F22.7600C7.34+0.03443LO.F22.7600P2.46-0.27469
2021-12-1576.50000000LO.F22.7650C7.00-0.75102LO.F22.7650P2.62-0.3274
2021-12-1577.00000000LO.F22.7700C6.67-0.323085LO.F22.7700P2.79-0.531323
2021-12-1577.50000000LO.F22.7750C6.36-0.57161LO.F22.7750P2.98-0.35164
2021-12-1578.00000000LO.F22.7800C6.05+0.641098LO.F22.7800P3.17-0.41877
2021-12-1578.50000000LO.F22.7850C5.75+0.47375LO.F22.7850P3.37+0.1735
2021-12-1579.00000000LO.F22.7900C5.46+0.561174LO.F22.7900P3.58-0.53395
2021-12-1579.50000000LO.F22.7950C5.18+0.11872LO.F22.7950P3.80-0.61428
2021-12-1580.00000000LO.F22.8000C4.91+0.4110338LO.F22.8000P4.03-0.341275
2021-12-1580.50000000LO.F22.8050C4.65+0.44259LO.F22.8050P4.27-0.1714
2021-12-1581.00000000LO.F22.8100C4.41+0.34409LO.F22.8100P4.53-0.53228
2021-12-1581.50000000LO.F22.8150C4.18+0.63207LO.F22.8150P4.80-0.2212
2021-12-1582.00000000LO.F22.8200C3.95+0.43660LO.F22.8200P5.07-0.6726
2021-12-1582.50000000LO.F22.8250C3.73+0.281596LO.F22.8250P5.35-0.4214
2021-12-1583.00000000LO.F22.8300C3.52+0.241176LO.F22.8300P5.64-0.3128
2021-12-1583.50000000LO.F22.8350C3.32+0.51146LO.F22.8350P5.94+6.56 
2021-12-1584.00000000LO.F22.8400C3.13+0.17942LO.F22.8400P6.25-0.451
2021-12-1584.50000000LO.F22.8450C2.96+0.19250LO.F22.8450P6.58+18.231
2021-12-1585.00000000LO.F22.8500C2.78+0.3510640LO.F22.8500P6.90-0.8223
2021-12-1585.50000000LO.F22.8550C2.62-0.16378LO.F22.8550P7.24 1
2021-12-1586.00000000LO.F22.8600C2.47+0.491909    
2021-12-1586.50000000LO.F22.8650C2.32+0.32130LO.F22.8650P7.94+20.482
2021-12-1587.00000000LO.F22.8700C2.19+0.18438LO.F22.8700P8.30 1
2021-12-1587.50000000LO.F22.8750C2.06+0.40260LO.F22.8750P8.67-0.055
2021-12-1588.00000000LO.F22.8800C1.93+0.35909    
2021-12-1588.50000000LO.F22.8850C1.82+0.01268LO.F22.8850P9.44 1
2021-12-1589.00000000LO.F22.8900C1.71+0.171523LO.F22.8900P9.83+10.711
2021-12-1589.50000000LO.F22.8950C1.61+0.22264LO.F22.8950P10.23-0.593
2021-12-1590.00000000LO.F22.9000C1.51+0.408351LO.F22.9000P10.63 3
2021-12-1590.50000000LO.F22.9050C1.42+0.21185LO.F22.9050P11.04+11.941
2021-12-1591.00000000LO.F22.9100C1.34+0.24495LO.F22.9100P11.46+18.671
2021-12-1591.50000000LO.F22.9150C1.26+0.23321    
2021-12-1592.00000000LO.F22.9200C1.19+0.24607LO.F22.9200P12.30-1.242
2021-12-1592.50000000LO.F22.9250C1.12+0.02130LO.F22.9250P12.73+0.766
2021-12-1593.00000000LO.F22.9300C1.05+0.18859LO.F22.9300P13.17+0.134
2021-12-1593.50000000LO.F22.9350C0.99+0.08128LO.F22.9350P13.61-0.733
2021-12-1594.00000000LO.F22.9400C0.93+0.28484LO.F22.9400P14.05+0.355
2021-12-1594.50000000LO.F22.9450C0.880.00165LO.F22.9450P14.50+18.231
2021-12-1595.00000000LO.F22.9500C0.83+0.123964LO.F22.9500P14.95+0.6845
2021-12-1595.50000000LO.F22.9550C0.78+0.31114LO.F22.9550P15.40+18.701
2021-12-1596.00000000LO.F22.9600C0.74+0.11770    
2021-12-1596.50000000LO.F22.9650C0.70+0.11126    
2021-12-1597.00000000LO.F22.9700C0.66+0.18442LO.F22.9700P16.78+29.411
2021-12-1597.50000000LO.F22.9750C0.62+0.0879    
2021-12-1598.00000000LO.F22.9800C0.59+0.09267    
2021-12-1598.50000000LO.F22.9850C0.56-0.0134    
2021-12-1599.00000000LO.F22.9900C0.53+0.06229LO.F22.9900P18.65 1
2021-12-1599.50000000LO.F22.9950C0.50+0.24277    
2021-12-15100.00000000LO.F22.10000C0.48+0.0510427LO.F22.10000P19.60 10
2021-12-15100.50000000LO.F22.10050C0.45+0.072    
2021-12-15101.00000000LO.F22.10100C0.43+0.0462    
2021-12-15101.50000000LO.F22.10150C0.41+0.01202    
2021-12-15102.00000000LO.F22.10200C0.39-0.0369LO.F22.10200P21.51+25.121
2021-12-15102.50000000LO.F22.10250C0.37+0.1290LO.F22.10250P21.99 1
2021-12-15103.00000000LO.F22.10300C0.35+0.1068    
2021-12-15103.50000000LO.F22.10350C0.340.0020    
2021-12-15104.00000000LO.F22.10400C0.32+0.052646LO.F22.10400P23.44 1
2021-12-15104.50000000LO.F22.10450C0.31+0.3712    
2021-12-15105.00000000LO.F22.10500C0.29+0.034709    
2021-12-15105.50000000LO.F22.10550C0.28 10    
2021-12-15106.00000000LO.F22.10600C0.27 1    
2021-12-15106.50000000LO.F22.10650C0.26+0.2018    
2021-12-15107.00000000LO.F22.10700C0.25 1088    
2021-12-15107.50000000LO.F22.10750C0.24+0.0420    
2021-12-15108.00000000LO.F22.10800C0.23+0.084    
2021-12-15108.50000000LO.F22.10850C0.22+0.0260    
2021-12-15109.00000000LO.F22.10900C0.21 2    
2021-12-15109.50000000LO.F22.10950C0.20+0.0257    
2021-12-15110.00000000LO.F22.11000C0.19+0.051066    
2021-12-15110.50000000LO.F22.11050C0.18-0.038    
2021-12-15111.00000000LO.F22.11100C0.18-0.03116    
2021-12-15111.50000000LO.F22.11150C0.17+0.0477    
2021-12-15112.00000000LO.F22.11200C0.16+0.0218    
2021-12-15112.50000000LO.F22.11250C0.16+0.0132    
2021-12-15113.00000000LO.F22.11300C0.15+0.0467    
2021-12-15114.00000000LO.F22.11400C0.14+0.14101    
2021-12-15114.50000000LO.F22.11450C0.14+0.1096    
2021-12-15115.00000000LO.F22.11500C0.13+0.0268    
2021-12-15115.50000000LO.F22.11550C0.13 4    
2021-12-15116.00000000LO.F22.11600C0.12+0.0245    
2021-12-15117.00000000LO.F22.11700C0.11+0.0934    
2021-12-15118.50000000LO.F22.11850C0.10+0.02194    
2021-12-15119.00000000LO.F22.11900C0.10+0.1493    
2021-12-15119.50000000LO.F22.11950C0.10 53    
2021-12-15120.00000000LO.F22.12000C0.09-0.0186    
2021-12-15120.50000000LO.F22.12050C0.09+0.103    
2021-12-15121.00000000LO.F22.12100C0.090.004    
2021-12-15122.50000000LO.F22.12250C0.08-0.022    
2021-12-15125.00000000LO.F22.12500C0.070.00160    
2021-12-15127.50000000LO.F22.12750C0.06-0.0213    
2021-12-15130.00000000LO.F22.13000C0.05+0.0127    
2021-12-15132.50000000LO.F22.13250C0.04+0.0130    
2021-12-15135.00000000LO.F22.13500C0.04+0.022    
2021-12-15137.50000000LO.F22.13750C0.030.0081    
2021-12-15140.00000000LO.F22.14000C0.030.00167    
2021-12-15142.50000000LO.F22.14250C0.020.00111    
2021-12-15145.00000000LO.F22.14500C0.02+0.014    
2021-12-15150.00000000LO.F22.15000C0.020.00127    
2021-12-15152.50000000LO.F22.15250C0.01+0.0120    
2021-12-15155.00000000LO.F22.15500C0.01 5    
2021-12-15157.50000000LO.F22.15750C0.010.00105    
2021-12-15160.00000000LO.F22.16000C0.01-0.0125    
2021-12-15165.00000000LO.F22.16500C0.01+0.0110    
2021-12-15170.00000000LO.F22.17000C0.010.0025    
2021-12-15175.00000000LO.F22.17500C0.010.0012    
2021-12-15180.00000000LO.F22.18000C0.01+0.015    
2021-12-15190.00000000LO.F22.19000C0.01+0.015    
2021-12-15195.00000000LO.F22.19500C0.01+0.0320