Sunday May 26, 7:15AM EDT

Options Chain CRUDE OIL Feb 2019 (NYMEX:CL.G19)

MarketNameOpenHighLowLastChangePctTime
CL.G19CRUDE OIL Feb 201953.7354.2451.8052.57-1.10-2.08%14:28add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-01-1610.5    LO.G19.1050P0.01+0.011
12LO.G19.1200C40.31+36.58     
2019-01-1622    LO.G19.2200P0.010.00200
2019-01-1623.5    LO.G19.2350P0.010.0015
24LO.G19.2400C28.31+22.08     
2019-01-1624    LO.G19.2400P0.010.00100
24.5LO.G19.2450C27.81+21.42     
2019-01-1624.5    LO.G19.2450P0.010.008
2019-01-1625LO.G19.2500C27.31+21.23 LO.G19.2500P0.010.00200
2019-01-1625.5LO.G19.2550C26.81+20.73 LO.G19.2550P0.010.00151
2019-01-1626    LO.G19.2600P0.010.00100
2019-01-1626.5LO.G19.2650C25.81+22.38 LO.G19.2650P0.010.00211
2019-01-1627    LO.G19.2700P0.010.001279
2019-01-1627.5    LO.G19.2750P0.010.00601
2019-01-1628    LO.G19.2800P0.010.001277
2019-01-1628.5LO.G19.2850C23.81+16.851LO.G19.2850P0.010.001085
2019-01-1629    LO.G19.2900P0.01-0.011360
2019-01-1629.5LO.G19.2950C22.81+13.031LO.G19.2950P0.01+0.01230
2019-01-1630LO.G19.3000C22.31-0.478LO.G19.3000P0.010.001994
2019-01-1630.5LO.G19.3050C21.81-0.521LO.G19.3050P0.010.001052
2019-01-1631LO.G19.3100C21.31-0.481LO.G19.3100P0.010.00737
2019-01-1631.5LO.G19.3150C20.81-0.52 LO.G19.3150P0.010.00622
2019-01-1632    LO.G19.3200P0.010.001611
2019-01-1632.5LO.G19.3250C19.81+13.40 LO.G19.3250P0.010.001435
2019-01-1633LO.G19.3300C19.31-2.61204LO.G19.3300P0.010.002574
2019-01-1633.5    LO.G19.3350P0.010.00590
2019-01-1634LO.G19.3400C18.31+0.847LO.G19.3400P0.010.001712
2019-01-1634.5LO.G19.3450C17.81-0.424LO.G19.3450P0.010.001719
2019-01-1635LO.G19.3500C17.31+0.686LO.G19.3500P0.010.009285
2019-01-1635.5LO.G19.3550C16.81+1.195LO.G19.3550P0.010.002168
2019-01-1636LO.G19.3600C16.31+0.918LO.G19.3600P0.010.001549
2019-01-1636.5LO.G19.3650C15.81+1.196LO.G19.3650P0.010.00856
2019-01-1637LO.G19.3700C15.31-0.14164LO.G19.3700P0.010.002081
2019-01-1637.5LO.G19.3750C14.81+1.2112LO.G19.3750P0.010.001084
2019-01-1638LO.G19.3800C14.31+1.2113LO.G19.3800P0.010.003264
2019-01-1638.5LO.G19.3850C13.81-0.4617LO.G19.3850P0.010.00929
2019-01-1639LO.G19.3900C13.31+2.9819LO.G19.3900P0.010.002949
2019-01-1639.5LO.G19.3950C12.81+0.6410LO.G19.3950P0.010.001240
2019-01-1640LO.G19.4000C12.31+1.18103LO.G19.4000P0.010.0013437
2019-01-1640.5LO.G19.4050C11.81+1.3143LO.G19.4050P0.010.001621
2019-01-1641LO.G19.4100C11.31+0.8630LO.G19.4100P0.010.006575
2019-01-1641.5LO.G19.4150C10.81+0.8414LO.G19.4150P0.010.001475
2019-01-1642LO.G19.4200C10.31-0.8694LO.G19.4200P0.010.005341
2019-01-1642.5LO.G19.4250C9.81-1.04159LO.G19.4250P0.010.001555
2019-01-1643LO.G19.4300C9.31-0.171027LO.G19.4300P0.010.004381
2019-01-1643.5LO.G19.4350C8.81-0.45250LO.G19.4350P0.010.002514
2019-01-1644LO.G19.4400C8.31-1.06227LO.G19.4400P0.010.007798
2019-01-1644.5LO.G19.4450C7.81-0.43718LO.G19.4450P0.010.001303
2019-01-1645LO.G19.4500C7.31-0.372892LO.G19.4500P0.010.0012931
2019-01-1645.5LO.G19.4550C6.81-0.531048LO.G19.4550P0.010.002119
2019-01-1646LO.G19.4600C6.31-0.443092LO.G19.4600P0.01-0.012939
2019-01-1646.5LO.G19.4650C5.81-0.603304LO.G19.4650P0.010.001766
2019-01-1647LO.G19.4700C5.31-0.493724LO.G19.4700P0.010.004307
2019-01-1647.5LO.G19.4750C4.81-0.462733LO.G19.4750P0.01-0.061707
2019-01-1648LO.G19.4800C4.31-0.463713LO.G19.4800P0.010.004356
2019-01-1648.5LO.G19.4850C3.81-0.441301LO.G19.4850P0.010.001282
2019-01-1649LO.G19.4900C3.31-0.233126LO.G19.4900P0.010.002257
2019-01-1649.5LO.G19.4950C2.81-0.27873LO.G19.4950P0.01-0.011304
2019-01-1650LO.G19.5000C2.31-0.3111016LO.G19.5000P0.01-0.0318601
2019-01-1650.5LO.G19.5050C1.81+0.101634LO.G19.5050P0.01-0.061319
2019-01-1651LO.G19.5100C1.31-0.155259LO.G19.5100P0.01-0.122132
2019-01-1651.5LO.G19.5150C0.81-0.352418LO.G19.5150P0.01-0.221692
2019-01-1652LO.G19.5200C0.31-0.228626LO.G19.5200P0.01-0.405233
2019-01-1652.5LO.G19.5250C0.01-0.272754LO.G19.5250P0.19-0.111401
2019-01-1653LO.G19.5300C0.01-0.135926LO.G19.5300P0.69+0.272639
2019-01-1653.5LO.G19.5350C0.01-0.052372LO.G19.5350P1.19+0.75992
2019-01-1654LO.G19.5400C0.01-0.026117LO.G19.5400P1.69-1.451670
2019-01-1654.5LO.G19.5450C0.010.002361LO.G19.5450P2.19+0.58814
2019-01-1655LO.G19.5500C0.010.0010480LO.G19.5500P2.69-1.435208
2019-01-1655.5LO.G19.5550C0.010.001555LO.G19.5550P3.19-0.27577
2019-01-1656LO.G19.5600C0.010.004065LO.G19.5600P3.69-1.452612
2019-01-1656.5LO.G19.5650C0.010.001746LO.G19.5650P4.19-1.63917
2019-01-1657LO.G19.5700C0.010.009741LO.G19.5700P4.69-1.293434
2019-01-1657.5LO.G19.5750C0.010.002693LO.G19.5750P5.19+0.13671
2019-01-1658LO.G19.5800C0.010.003790LO.G19.5800P5.69+0.213391
2019-01-1658.5LO.G19.5850C0.01-0.021140LO.G19.5850P6.19-2.411084
2019-01-1659LO.G19.5900C0.010.003246LO.G19.5900P6.69-0.611578
2019-01-1659.5LO.G19.5950C0.010.001232LO.G19.5950P7.19+0.14776
2019-01-1660LO.G19.6000C0.010.0011251LO.G19.6000P7.69+0.325239
2019-01-1660.5LO.G19.6050C0.010.001595LO.G19.6050P8.19+0.12607
2019-01-1661LO.G19.6100C0.010.002235LO.G19.6100P8.69+0.091749
2019-01-1661.5LO.G19.6150C0.010.004994LO.G19.6150P9.19-2.433623
2019-01-1662LO.G19.6200C0.010.004414LO.G19.6200P9.69-1.091274
2019-01-1662.5LO.G19.6250C0.010.002764LO.G19.6250P10.19-0.57394
2019-01-1663LO.G19.6300C0.010.008261LO.G19.6300P10.69+0.902884
2019-01-1663.5LO.G19.6350C0.010.002793LO.G19.6350P11.19-0.661142
2019-01-1664LO.G19.6400C0.010.002488LO.G19.6400P11.69+0.511402
2019-01-1664.5LO.G19.6450C0.010.001652LO.G19.6450P12.19-1.42271
2019-01-1665LO.G19.6500C0.010.009877LO.G19.6500P12.69+0.514558
2019-01-1665.5LO.G19.6550C0.010.003515LO.G19.6550P13.19-1.24549
2019-01-1666LO.G19.6600C0.010.004279LO.G19.6600P13.69+0.491406
2019-01-1666.5LO.G19.6650C0.010.002231LO.G19.6650P14.19+0.31494
2019-01-1667LO.G19.6700C0.010.008180LO.G19.6700P14.69-1.431767
2019-01-1667.5LO.G19.6750C0.010.002177LO.G19.6750P15.19-0.53460
2019-01-1668LO.G19.6800C0.010.004690LO.G19.6800P15.69-0.311535
2019-01-1668.5LO.G19.6850C0.010.002741LO.G19.6850P16.19+1.02447
2019-01-1669LO.G19.6900C0.010.004440LO.G19.6900P16.69+0.49346
2019-01-1669.5LO.G19.6950C0.010.002469LO.G19.6950P17.19+0.80667
2019-01-1670LO.G19.7000C0.010.008450LO.G19.7000P17.69-0.69953
2019-01-1670.5LO.G19.7050C0.010.001196LO.G19.7050P18.19+1.98359
2019-01-1671LO.G19.7100C0.010.007103LO.G19.7100P18.69+0.51289
2019-01-1671.5LO.G19.7150C0.010.001369LO.G19.7150P19.19-0.36294
2019-01-1672LO.G19.7200C0.010.006973LO.G19.7200P19.69-1.58279
2019-01-1672.5LO.G19.7250C0.010.001359LO.G19.7250P20.19+0.5211
2019-01-1673LO.G19.7300C0.010.001463LO.G19.7300P20.69+0.39316
2019-01-1673.5LO.G19.7350C0.010.00899LO.G19.7350P21.19-1.781
2019-01-1674LO.G19.7400C0.010.002344LO.G19.7400P21.69+4.06207
2019-01-1674.5LO.G19.7450C0.010.001184LO.G19.7450P22.19+0.52167
2019-01-1675LO.G19.7500C0.010.006416LO.G19.7500P22.69+0.64247
2019-01-1675.5LO.G19.7550C0.01+0.01636LO.G19.7550P23.19+0.5227
2019-01-1676LO.G19.7600C0.010.001720LO.G19.7600P23.69+3.722
2019-01-1676.5LO.G19.7650C0.010.00639LO.G19.7650P24.19+0.532
2019-01-1677LO.G19.7700C0.010.003079LO.G19.7700P24.69+24.622
2019-01-1677.5LO.G19.7750C0.010.001967LO.G19.7750P25.19+0.524
2019-01-1678LO.G19.7800C0.010.002478LO.G19.7800P25.69+0.5221
2019-01-1678.5LO.G19.7850C0.010.001612LO.G19.7850P26.19+0.53197
2019-01-1679LO.G19.7900C0.010.001721LO.G19.7900P26.69+0.5324
2019-01-1679.5LO.G19.7950C0.010.00976LO.G19.7950P27.19+0.5310
2019-01-1680LO.G19.8000C0.010.005642LO.G19.8000P27.69+0.531
2019-01-1680.5LO.G19.8050C0.010.00517    
2019-01-1681LO.G19.8100C0.010.002882LO.G19.8100P28.69+0.531
2019-01-1681.5LO.G19.8150C0.010.00214    
2019-01-1682LO.G19.8200C0.01+0.01529    
2019-01-1682.5LO.G19.8250C0.010.00809    
2019-01-1683LO.G19.8300C0.010.00568    
2019-01-1683.5LO.G19.8350C0.01-0.01166LO.G19.8350P31.19+34.48 
2019-01-1684LO.G19.8400C0.010.00443LO.G19.8400P31.69+0.661
2019-01-1684.5LO.G19.8450C0.01-0.01232    
2019-01-1685LO.G19.8500C0.010.002188LO.G19.8500P32.69+0.531
2019-01-1685.5LO.G19.8550C0.010.00358    
2019-01-1686LO.G19.8600C0.010.00495LO.G19.8600P33.69+0.531
2019-01-1686.5LO.G19.8650C0.010.00232    
2019-01-1687LO.G19.8700C0.010.00235LO.G19.8700P34.69+0.531
2019-01-1687.5LO.G19.8750C0.010.00310LO.G19.8750P35.19+0.531
2019-01-1688LO.G19.8800C0.010.00488    
2019-01-1688.5LO.G19.8850C0.010.00217LO.G19.8850P36.19+39.671
2019-01-1689LO.G19.8900C0.010.00408    
2019-01-1689.5LO.G19.8950C0.010.00263    
2019-01-1690LO.G19.9000C0.010.002769    
2019-01-1690.5LO.G19.9050C0.010.00135    
2019-01-1691LO.G19.9100C0.010.00955LO.G19.9100P38.69+42.231
2019-01-1691.5LO.G19.9150C0.010.00230    
2019-01-1692LO.G19.9200C0.010.00454    
2019-01-1692.5LO.G19.9250C0.010.0055    
2019-01-1693LO.G19.9300C0.010.00463    
2019-01-1693.5LO.G19.9350C0.010.0026    
2019-01-1694LO.G19.9400C0.010.00127    
2019-01-1694.5LO.G19.9450C0.010.00343    
2019-01-1695LO.G19.9500C0.010.003700    
2019-01-1695.5LO.G19.9550C0.010.00349    
2019-01-1696LO.G19.9600C0.010.00181    
2019-01-1696.5LO.G19.9650C0.010.00140    
2019-01-1697LO.G19.9700C0.010.00635    
2019-01-1697.5LO.G19.9750C0.010.003    
2019-01-1698LO.G19.9800C0.010.00423    
2019-01-1698.5LO.G19.9850C0.010.0016    
2019-01-1699LO.G19.9900C0.010.00330    
2019-01-1699.5LO.G19.9950C0.010.00106    
2019-01-16100LO.G19.10000C0.010.00808    
2019-01-16100.5LO.G19.10050C0.010.00136    
2019-01-16101LO.G19.10100C0.010.00314    
2019-01-16101.5LO.G19.10150C0.010.0017    
2019-01-16102LO.G19.10200C0.010.00365    
2019-01-16102.5LO.G19.10250C0.010.00248    
2019-01-16103LO.G19.10300C0.010.0025    
2019-01-16103.5LO.G19.10350C0.010.00200    
2019-01-16104LO.G19.10400C0.010.00407    
2019-01-16104.5LO.G19.10450C0.010.00195    
2019-01-16105LO.G19.10500C0.010.0056    
2019-01-16105.5LO.G19.10550C0.010.0032    
2019-01-16106LO.G19.10600C0.010.0019    
2019-01-16106.5LO.G19.10650C0.010.00377    
2019-01-16107LO.G19.10700C0.010.00267    
2019-01-16107.5LO.G19.10750C0.010.0037    
2019-01-16108LO.G19.10800C0.010.001146    
2019-01-16108.5LO.G19.10850C0.010.00153    
2019-01-16109LO.G19.10900C0.010.0012    
2019-01-16109.5LO.G19.10950C0.010.0014    
2019-01-16110LO.G19.11000C0.010.00357    
2019-01-16110.5LO.G19.11050C0.010.001    
2019-01-16111LO.G19.11100C0.010.0044LO.G19.11100P58.69+59.44 
2019-01-16111.5LO.G19.11150C0.010.00380    
2019-01-16112LO.G19.11200C0.010.0014    
2019-01-16112.5LO.G19.11250C0.010.0015    
113    LO.G19.11300P60.69+65.17 
2019-01-16113LO.G19.11300C0.010.00261    
2019-01-16113.5LO.G19.11350C0.010.00220    
2019-01-16114LO.G19.11400C0.010.00190    
2019-01-16114.5LO.G19.11450C0.010.00155    
2019-01-16115LO.G19.11500C0.010.00471    
2019-01-16115.5LO.G19.11550C0.010.0010    
2019-01-16116LO.G19.11600C0.010.00200    
2019-01-16116.5LO.G19.11650C0.010.00440    
2019-01-16117LO.G19.11700C0.010.00720    
2019-01-16117.5LO.G19.11750C0.010.009    
2019-01-16118LO.G19.11800C0.010.00255    
2019-01-16118.5LO.G19.11850C0.010.00300    
2019-01-16119LO.G19.11900C0.010.00650    
2019-01-16120LO.G19.12000C0.010.00254    
2019-01-16120.5LO.G19.12050C0.010.00170    
2019-01-16121LO.G19.12100C0.010.0060    
2019-01-16121.5LO.G19.12150C0.010.0050    
2019-01-16122LO.G19.12200C0.010.00105    
2019-01-16122.5LO.G19.12250C0.010.00250    
2019-01-16123LO.G19.12300C0.010.0025    
2019-01-16123.5LO.G19.12350C0.010.0025    
2019-01-16125LO.G19.12500C0.010.00115