Tuesday Feb 25, 1:51PM EST

Options Chain CRUDE OIL Feb 2020 (NYMEX:CL.G20)

MarketNameOpenHighLowLastChangePctTime
CL.G20CRUDE OIL Feb 202058.8058.8257.6858.26-0.40-0.69%14:29add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-01-1510.50000000LO.G20.1050C47.58      
2020-01-1511.00000000LO.G20.1100C47.08+45.29     
2020-01-1512.00000000LO.G20.1200C46.08+48.20     
2020-01-1514.50000000LO.G20.1450C43.580.00     
2020-01-1519.00000000LO.G20.1900C39.31+0.08     
2020-01-1520.00000000    LO.G20.2000P0.010.00 
2020-01-1520.50000000LO.G20.2050C37.58+38.14     
2020-01-1521.50000000    LO.G20.2150P0.010.00 
2020-01-1522.00000000    LO.G20.2200P0.010.00 
2020-01-1522.50000000    LO.G20.2250P0.010.00 
2020-01-1523.00000000    LO.G20.2300P0.010.00 
2020-01-1523.50000000    LO.G20.2350P0.010.00 
2020-01-1524.00000000    LO.G20.2400P0.010.00 
2020-01-1524.50000000    LO.G20.2450P0.010.00 
2020-01-1525.00000000    LO.G20.2500P0.010.00 
2020-01-1525.50000000    LO.G20.2550P0.01+0.04 
2020-01-1526.00000000    LO.G20.2600P0.010.00 
2020-01-1526.50000000    LO.G20.2650P0.01  
2020-01-1527.00000000    LO.G20.2700P0.010.00 
2020-01-1527.50000000LO.G20.2750C30.580.00 LO.G20.2750P0.010.00 
2020-01-1528.00000000    LO.G20.2800P0.010.00 
2020-01-1528.50000000    LO.G20.2850P0.010.00 
2020-01-1529.00000000LO.G20.2900C29.28+0.20 LO.G20.2900P0.010.00 
2020-01-1529.50000000LO.G20.2950C28.58+29.28 LO.G20.2950P0.010.00 
2020-01-1530.00000000LO.G20.3000C28.08+26.83 LO.G20.3000P0.010.00 
2020-01-1530.50000000    LO.G20.3050P0.010.00 
2020-01-1531.00000000    LO.G20.3100P0.010.00 
2020-01-1531.50000000    LO.G20.3150P0.010.00 
2020-01-1532.00000000    LO.G20.3200P0.010.00 
2020-01-1532.50000000    LO.G20.3250P0.010.00 
2020-01-1533.00000000    LO.G20.3300P0.010.00 
2020-01-1533.50000000    LO.G20.3350P0.010.00 
2020-01-1534.00000000    LO.G20.3400P0.010.00 
2020-01-1534.50000000    LO.G20.3450P0.010.00 
2020-01-1535.00000000    LO.G20.3500P0.010.00 
2020-01-1535.50000000    LO.G20.3550P0.01+0.01 
2020-01-1536.00000000    LO.G20.3600P0.010.00 
2020-01-1536.50000000    LO.G20.3650P0.010.00 
2020-01-1537.00000000    LO.G20.3700P0.010.00 
2020-01-1537.50000000    LO.G20.3750P0.010.00 
2020-01-1538.00000000LO.G20.3800C20.08  LO.G20.3800P0.010.00 
2020-01-1538.50000000    LO.G20.3850P0.010.00 
2020-01-1539.00000000    LO.G20.3900P0.010.00 
2020-01-1539.50000000    LO.G20.3950P0.010.00 
2020-01-1540.00000000LO.G20.4000C18.52-0.52 LO.G20.4000P0.010.00 
2020-01-1540.50000000LO.G20.4050C17.58+0.82 LO.G20.4050P0.010.00 
2020-01-1541.00000000LO.G20.4100C17.08+0.88 LO.G20.4100P0.010.00 
2020-01-1541.50000000LO.G20.4150C16.58+0.88 LO.G20.4150P0.010.00 
2020-01-1542.00000000LO.G20.4200C16.08+0.32 LO.G20.4200P0.010.00 
2020-01-1542.50000000LO.G20.4250C15.58+0.44 LO.G20.4250P0.010.00 
2020-01-1543.00000000LO.G20.4300C15.08+15.04 LO.G20.4300P0.010.00 
2020-01-1543.50000000LO.G20.4350C14.58+0.38 LO.G20.4350P0.010.00 
2020-01-1544.00000000LO.G20.4400C14.08-0.17 LO.G20.4400P0.010.00 
2020-01-1544.50000000LO.G20.4450C13.58-0.92 LO.G20.4450P0.010.00 
2020-01-1545.00000000LO.G20.4500C13.08+0.56 LO.G20.4500P0.010.00 
2020-01-1545.50000000LO.G20.4550C12.58+0.04 LO.G20.4550P0.010.00 
2020-01-1546.00000000LO.G20.4600C12.08-0.08 LO.G20.4600P0.010.00 
2020-01-1546.50000000LO.G20.4650C11.58+0.31 LO.G20.4650P0.010.00 
2020-01-1547.00000000LO.G20.4700C11.08+0.14 LO.G20.4700P0.010.00 
2020-01-1547.50000000LO.G20.4750C10.58+0.60 LO.G20.4750P0.010.00 
2020-01-1548.00000000LO.G20.4800C10.07-0.97 LO.G20.4800P0.010.00 
2020-01-1548.50000000LO.G20.4850C9.53-0.11 LO.G20.4850P0.010.00 
2020-01-1549.00000000LO.G20.4900C9.080.00 LO.G20.4900P0.010.00 
2020-01-1549.50000000LO.G20.4950C8.58+0.23 LO.G20.4950P0.010.00 
2020-01-1550.00000000LO.G20.5000C8.08-0.48 LO.G20.5000P0.010.00 
2020-01-1550.50000000LO.G20.5050C7.58-1.01 LO.G20.5050P0.010.00 
2020-01-1551.00000000LO.G20.5100C7.08-0.69 LO.G20.5100P0.010.00 
2020-01-1551.50000000LO.G20.5150C7.00-0.55 LO.G20.5150P0.010.00 
2020-01-1552.00000000LO.G20.5200C6.26-0.79 LO.G20.5200P0.01-0.01 
2020-01-1552.50000000LO.G20.5250C5.59-0.81 LO.G20.5250P0.010.00 
2020-01-1553.00000000LO.G20.5300C4.57-0.66 LO.G20.5300P0.01-0.01 
2020-01-1553.50000000LO.G20.5350C4.60-0.13 LO.G20.5350P0.01-0.01 
2020-01-1554.00000000LO.G20.5400C3.60-0.63 LO.G20.5400P0.010.00 
2020-01-1554.50000000LO.G20.5450C3.87+0.09 LO.G20.5450P0.01-0.03 
2020-01-1555.00000000LO.G20.5500C3.29-0.01 LO.G20.5500P0.010.00 
2020-01-1555.50000000LO.G20.5550C2.30-0.85 LO.G20.5550P0.01-0.01 
2020-01-1556.00000000LO.G20.5600C1.70-0.59 LO.G20.5600P0.01-0.02 
2020-01-1556.50000000LO.G20.5650C1.16-0.69 LO.G20.5650P0.01-0.04 
2020-01-1557.00000000LO.G20.5700C0.98-0.22 LO.G20.5700P0.01-0.08 
2020-01-1557.50000000LO.G20.5750C0.34-0.71 LO.G20.5750P0.01-0.17 
2020-01-1558.00000000LO.G20.5800C0.01-0.45 LO.G20.5800P0.16-0.19 
2020-01-1558.50000000LO.G20.5850C0.01-0.24 LO.G20.5850P0.58+0.01 
2020-01-1559.00000000LO.G20.5900C0.01-0.09 LO.G20.5900P1.15+0.34 
2020-01-1559.50000000LO.G20.5950C0.01-0.05 LO.G20.5950P1.42+0.22 
2020-01-1560.00000000LO.G20.6000C0.01-0.01 LO.G20.6000P2.15+0.46 
2020-01-1560.50000000LO.G20.6050C0.010.00 LO.G20.6050P2.29+0.15 
2020-01-1561.00000000LO.G20.6100C0.010.00 LO.G20.6100P3.15+0.53 
2020-01-1561.50000000LO.G20.6150C0.01-0.01 LO.G20.6150P3.70+0.57 
2020-01-1562.00000000LO.G20.6200C0.010.00 LO.G20.6200P4.44+1.01 
2020-01-1562.50000000LO.G20.6250C0.010.00 LO.G20.6250P4.52+0.59 
2020-01-1563.00000000LO.G20.6300C0.010.00 LO.G20.6300P5.03+0.38 
2020-01-1563.50000000LO.G20.6350C0.01-0.02 LO.G20.6350P5.26-0.09 
2020-01-1564.00000000LO.G20.6400C0.010.00 LO.G20.6400P5.62-0.12 
2020-01-1564.50000000LO.G20.6450C0.01-0.01 LO.G20.6450P6.42+0.79 
2020-01-1565.00000000LO.G20.6500C0.010.00 LO.G20.6500P6.76+0.16 
2020-01-1565.50000000LO.G20.6550C0.01-0.01 LO.G20.6550P7.42-0.14 
2020-01-1566.00000000LO.G20.6600C0.010.00 LO.G20.6600P7.85+0.08 
2020-01-1566.50000000LO.G20.6650C0.010.00 LO.G20.6650P8.42+0.23 
2020-01-1567.00000000LO.G20.6700C0.010.00 LO.G20.6700P8.92+0.74 
2020-01-1567.50000000LO.G20.6750C0.01-0.02 LO.G20.6750P9.42+1.66 
2020-01-1568.00000000LO.G20.6800C0.010.00 LO.G20.6800P9.92+0.78 
2020-01-1568.50000000LO.G20.6850C0.010.00 LO.G20.6850P10.42+0.60 
2020-01-1569.00000000LO.G20.6900C0.01-0.01 LO.G20.6900P10.83+0.86 
2020-01-1569.50000000LO.G20.6950C0.010.00 LO.G20.6950P11.42+0.08 
2020-01-1570.00000000LO.G20.7000C0.010.00 LO.G20.7000P11.92-0.99 
2020-01-1570.50000000LO.G20.7050C0.010.00 LO.G20.7050P12.42-2.07 
2020-01-1571.00000000LO.G20.7100C0.010.00 LO.G20.7100P12.57-0.25 
2020-01-1571.50000000LO.G20.7150C0.01-0.01 LO.G20.7150P13.42+0.14 
2020-01-1572.00000000LO.G20.7200C0.010.00 LO.G20.7200P13.92+2.82 
2020-01-1572.50000000LO.G20.7250C0.01-0.01 LO.G20.7250P14.42-0.01 
2020-01-1573.00000000LO.G20.7300C0.010.00 LO.G20.7300P14.92+1.55 
2020-01-1573.50000000LO.G20.7350C0.01+0.01 LO.G20.7350P15.42+2.72 
2020-01-1574.00000000LO.G20.7400C0.01-0.01 LO.G20.7400P15.92+2.97 
2020-01-1574.50000000LO.G20.7450C0.01-0.01 LO.G20.7450P16.42+2.27 
2020-01-1575.00000000LO.G20.7500C0.01+0.01 LO.G20.7500P16.92-0.77 
2020-01-1575.50000000LO.G20.7550C0.01-0.01 LO.G20.7550P17.42  
2020-01-1576.00000000LO.G20.7600C0.010.00     
2020-01-1576.50000000LO.G20.7650C0.010.00 LO.G20.7650P18.42+15.65 
2020-01-1577.00000000LO.G20.7700C0.010.00 LO.G20.7700P18.92-2.10 
2020-01-1577.50000000LO.G20.7750C0.010.00 LO.G20.7750P19.42+2.97 
2020-01-1578.00000000LO.G20.7800C0.010.00 LO.G20.7800P19.92-0.03 
2020-01-1578.50000000LO.G20.7850C0.010.00 LO.G20.7850P20.42-1.91 
2020-01-1579.00000000LO.G20.7900C0.010.00 LO.G20.7900P20.92+5.11 
2020-01-1579.50000000LO.G20.7950C0.010.00 LO.G20.7950P21.42+0.14 
2020-01-1580.00000000LO.G20.8000C0.010.00 LO.G20.8000P21.92+21.37 
2020-01-1580.50000000LO.G20.8050C0.010.00     
2020-01-1581.00000000LO.G20.8100C0.010.00     
2020-01-1581.50000000LO.G20.8150C0.01+0.03     
2020-01-1582.00000000LO.G20.8200C0.010.00     
2020-01-1582.50000000LO.G20.8250C0.01-0.01     
2020-01-1583.00000000LO.G20.8300C0.01+0.01     
2020-01-1583.50000000LO.G20.8350C0.010.00     
2020-01-1584.00000000LO.G20.8400C0.010.00 LO.G20.8400P25.92+25.04 
2020-01-1584.50000000LO.G20.8450C0.010.00     
2020-01-1585.00000000LO.G20.8500C0.010.00     
2020-01-1585.50000000LO.G20.8550C0.010.00 LO.G20.8550P27.42+26.29 
2020-01-1586.00000000LO.G20.8600C0.010.00 LO.G20.8600P27.92+26.79 
2020-01-1586.50000000LO.G20.8650C0.010.00     
2020-01-1587.00000000LO.G20.8700C0.010.00     
2020-01-1587.50000000LO.G20.8750C0.010.00     
2020-01-1588.00000000LO.G20.8800C0.010.00     
2020-01-1588.50000000LO.G20.8850C0.010.00     
2020-01-1589.00000000LO.G20.8900C0.01-0.01     
2020-01-1589.50000000LO.G20.8950C0.010.00     
2020-01-1590.00000000LO.G20.9000C0.01+0.01 LO.G20.9000P31.92+31.87 
2020-01-1590.50000000LO.G20.9050C0.010.00 LO.G20.9050P32.42+31.33 
2020-01-1591.00000000LO.G20.9100C0.010.00     
2020-01-1591.50000000LO.G20.9150C0.010.00     
2020-01-1592.00000000LO.G20.9200C0.010.00 LO.G20.9200P33.92+33.57 
2020-01-1592.50000000LO.G20.9250C0.010.00     
2020-01-1593.00000000LO.G20.9300C0.010.00     
2020-01-1593.50000000LO.G20.9350C0.01+0.01     
2020-01-1594.00000000LO.G20.9400C0.010.00     
2020-01-1595.00000000LO.G20.9500C0.010.00     
2020-01-1595.50000000LO.G20.9550C0.010.00     
2020-01-1596.00000000LO.G20.9600C0.010.00     
2020-01-1596.50000000LO.G20.9650C0.010.00     
2020-01-1597.00000000LO.G20.9700C0.01+0.01     
2020-01-1597.50000000LO.G20.9750C0.010.00     
2020-01-1598.00000000LO.G20.9800C0.010.00     
2020-01-1598.50000000LO.G20.9850C0.010.00     
2020-01-1599.00000000LO.G20.9900C0.010.00     
2020-01-1599.50000000LO.G20.9950C0.01      
2020-01-15100.00000000LO.G20.10000C0.010.00     
2020-01-15100.50000000LO.G20.10050C0.01+0.01     
2020-01-15101.00000000    LO.G20.10100P42.92+42.24 
2020-01-15101.50000000LO.G20.10150C0.01      
2020-01-15102.00000000LO.G20.10200C0.01+0.02     
2020-01-15102.50000000LO.G20.10250C0.010.00     
2020-01-15103.00000000LO.G20.10300C0.010.00     
2020-01-15103.50000000LO.G20.10350C0.010.00     
2020-01-15104.00000000LO.G20.10400C0.01      
2020-01-15104.50000000LO.G20.10450C0.010.00     
2020-01-15105.00000000LO.G20.10500C0.01+0.02     
2020-01-15106.00000000LO.G20.10600C0.01+0.14     
2020-01-15108.00000000LO.G20.10800C0.010.00     
2020-01-15110.00000000LO.G20.11000C0.010.00     
2020-01-15111.50000000LO.G20.11150C0.01+0.03     
2020-01-15113.50000000LO.G20.11350C0.010.00     
2020-01-15118.00000000LO.G20.11800C0.010.00     
2020-01-15120.00000000LO.G20.12000C0.010.00     
2020-01-15130.00000000LO.G20.13000C0.010.00     
2020-01-15147.50000000LO.G20.14750C0.01+0.01     
2020-01-15150.00000000LO.G20.15000C0.01+0.01 LO.G20.15000P91.920.00 
2020-01-15200.00000000LO.G20.20000C0.01