Options Chain CRUDE OIL Feb 2022 (NYMEX:CL.G22)

MarketNameOpenHighLowLastChangePctTime
CL.G22CRUDE OIL Feb 202280.0981.0679.3780.84+0.64+0.80%13:14add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2022-01-146.00000000    LO.G22.600P0.01 3
2022-01-146.50000000    LO.G22.650P0.01 3
2022-01-1420.00000000    LO.G22.2000P0.01+0.051
2022-01-1425.00000000    LO.G22.2500P0.010.0026
2022-01-1429.00000000    LO.G22.2900P0.010.003
2022-01-1430.00000000    LO.G22.3000P0.01+0.0120
2022-01-1431.00000000    LO.G22.3100P0.010.0050
2022-01-1431.50000000    LO.G22.3150P0.02+0.0515
2022-01-1432.00000000    LO.G22.3200P0.020.006
2022-01-1432.50000000    LO.G22.3250P0.02 225
2022-01-1433.00000000    LO.G22.3300P0.020.005
2022-01-1434.00000000    LO.G22.3400P0.02+0.0127
2022-01-1434.50000000    LO.G22.3450P0.03+0.012
2022-01-1435.00000000LO.G22.3500C45.15+33.80452LO.G22.3500P0.03-0.0249
2022-01-1435.50000000LO.G22.3550C44.66+33.301    
2022-01-1436.00000000LO.G22.3600C44.16+33.168LO.G22.3600P0.03-0.0122
2022-01-1436.50000000LO.G22.3650C43.66+0.562LO.G22.3650P0.03+0.384
2022-01-1437.00000000LO.G22.3700C43.16+0.5652LO.G22.3700P0.040.00157
2022-01-1437.50000000    LO.G22.3750P0.04 225
2022-01-1438.00000000LO.G22.3800C42.17+33.531LO.G22.3800P0.04-0.0193
2022-01-1438.50000000    LO.G22.3850P0.04-0.0175
2022-01-1439.00000000    LO.G22.3900P0.050.00192
2022-01-1440.00000000    LO.G22.4000P0.050.00337
2022-01-1440.50000000    LO.G22.4050P0.06 14
2022-01-1441.00000000    LO.G22.4100P0.06-0.01172
2022-01-1441.50000000    LO.G22.4150P0.06+0.8410
2022-01-1442.00000000LO.G22.4200C38.19 1LO.G22.4200P0.06-0.011788
2022-01-1442.50000000    LO.G22.4250P0.07-0.01106
2022-01-1443.00000000LO.G22.4300C37.20 1LO.G22.4300P0.07-0.04274
2022-01-1443.50000000    LO.G22.4350P0.08-0.0319
2022-01-1444.00000000    LO.G22.4400P0.08+0.1194
2022-01-1445.00000000    LO.G22.4500P0.080.00584
2022-01-1445.50000000    LO.G22.4550P0.10-0.0139
2022-01-1446.00000000LO.G22.4600C34.23+17.131LO.G22.4600P0.100.00279
2022-01-1446.50000000LO.G22.4650C33.73+21.271    
2022-01-1447.00000000    LO.G22.4700P0.11+0.0675
2022-01-1447.50000000    LO.G22.4750P0.12-0.0129
2022-01-1448.00000000LO.G22.4800C32.25+19.761LO.G22.4800P0.13-0.01128
2022-01-1448.50000000    LO.G22.4850P0.13-0.0562
2022-01-1449.00000000    LO.G22.4900P0.140.0099
2022-01-1449.50000000LO.G22.4950C30.78+17.002LO.G22.4950P0.15-0.0117
2022-01-1450.00000000LO.G22.5000C30.29+17.461LO.G22.5000P0.16+0.031597
2022-01-1450.50000000    LO.G22.5050P0.17-0.0717
2022-01-1451.00000000    LO.G22.5100P0.18-0.07160
2022-01-1451.50000000    LO.G22.5150P0.19-0.2346
2022-01-1452.00000000    LO.G22.5200P0.21-0.05196
2022-01-1452.50000000    LO.G22.5250P0.22-0.0922
2022-01-1453.00000000    LO.G22.5300P0.23-0.02184
2022-01-1453.50000000    LO.G22.5350P0.25+0.2017
2022-01-1454.00000000LO.G22.5400C26.39+24.271LO.G22.5400P0.26-0.03144
2022-01-1454.50000000LO.G22.5450C25.91+20.501LO.G22.5450P0.28-0.1326
2022-01-1455.00000000LO.G22.5500C25.43+0.2013LO.G22.5500P0.29-0.021789
2022-01-1455.50000000LO.G22.5550C24.95 1LO.G22.5550P0.32-0.05290
2022-01-1456.00000000LO.G22.5600C24.47 9LO.G22.5600P0.34-0.02374
2022-01-1456.50000000LO.G22.5650C23.99+0.484LO.G22.5650P0.36-0.04145
2022-01-1457.00000000LO.G22.5700C23.51-1.262LO.G22.5700P0.34-0.0294
2022-01-1457.50000000LO.G22.5750C23.04 2LO.G22.5750P0.41+0.06123
2022-01-1458.00000000LO.G22.5800C22.56+0.8623LO.G22.5800P0.43-0.04134
2022-01-1458.50000000LO.G22.5850C22.09 100LO.G22.5850P0.46-0.11235
2022-01-1459.00000000LO.G22.5900C21.62+0.872LO.G22.5900P0.49+0.08346
2022-01-1459.50000000    LO.G22.5950P0.52+0.0136
2022-01-1460.00000000LO.G22.6000C20.69+0.77815LO.G22.6000P0.49-0.072011
2022-01-1460.50000000LO.G22.6050C20.22-0.7254LO.G22.6050P0.56-0.03324
2022-01-1461.00000000LO.G22.6100C19.76-1.102LO.G22.6100P0.63-0.07156
2022-01-1461.50000000LO.G22.6150C19.30 10LO.G22.6150P0.67-0.05492
2022-01-1462.00000000LO.G22.6200C18.84-0.3824LO.G22.6200P0.71-0.01647
2022-01-1462.50000000LO.G22.6250C18.39 7LO.G22.6250P0.76+0.02624
2022-01-1463.00000000LO.G22.6300C17.93+0.86123LO.G22.6300P0.810.00454
2022-01-1463.50000000LO.G22.6350C17.49-0.01210LO.G22.6350P0.86-0.02266
2022-01-1464.00000000LO.G22.6400C17.04+0.4871LO.G22.6400P0.81-0.10626
2022-01-1464.50000000LO.G22.6450C16.60+0.8725LO.G22.6450P0.97+0.02157
2022-01-1465.00000000LO.G22.6500C16.16+1.71619LO.G22.6500P1.03-0.115502
2022-01-1465.50000000LO.G22.6550C15.72-0.1166LO.G22.6550P1.09+0.14187
2022-01-1466.00000000LO.G22.6600C15.29+0.7575LO.G22.6600P1.04-0.15190
2022-01-1466.50000000LO.G22.6650C14.86-0.31651LO.G22.6650P1.23+0.11280
2022-01-1467.00000000LO.G22.6700C14.43+0.69544LO.G22.6700P1.30+0.03541
2022-01-1467.50000000LO.G22.6750C14.01-0.70459LO.G22.6750P1.38-0.101608
2022-01-1468.00000000LO.G22.6800C13.59+0.60504LO.G22.6800P1.47-0.12422
2022-01-1468.50000000LO.G22.6850C13.18+0.641171LO.G22.6850P1.55+0.26188
2022-01-1469.00000000LO.G22.6900C12.77+0.43400LO.G22.6900P1.65+0.38313
2022-01-1469.50000000LO.G22.6950C12.37+0.06143LO.G22.6950P1.74-0.06201
2022-01-1470.00000000LO.G22.7000C11.97-0.79863LO.G22.7000P1.84-0.151489
2022-01-1470.50000000LO.G22.7050C11.580.00275LO.G22.7050P1.95+0.25235
2022-01-1471.00000000LO.G22.7100C11.19+0.76201LO.G22.7100P1.87-0.2263
2022-01-1471.50000000LO.G22.7150C10.81-0.05659LO.G22.7150P1.97-0.2364
2022-01-1472.00000000LO.G22.7200C10.43+1.37144LO.G22.7200P2.15-0.25343
2022-01-1472.50000000LO.G22.7250C10.06+0.34130LO.G22.7250P2.43-0.29163
2022-01-1473.00000000LO.G22.7300C9.70+0.4287LO.G22.7300P2.57+0.10637
2022-01-1473.50000000LO.G22.7350C9.34+0.4552LO.G22.7350P2.71+0.08118
2022-01-1474.00000000LO.G22.7400C8.99+0.46388LO.G22.7400P2.58-0.40314
2022-01-1474.50000000LO.G22.7450C8.64-0.3750LO.G22.7450P2.880.0071
2022-01-1475.00000000LO.G22.7500C8.25-0.055416LO.G22.7500P3.09-0.112240
2022-01-1475.50000000LO.G22.7550C7.97+0.30208LO.G22.7550P3.34-0.28464
2022-01-1476.00000000LO.G22.7600C7.65+0.35773LO.G22.7600P3.52+0.21676
2022-01-1476.50000000LO.G22.7650C7.33+0.18444LO.G22.7650P3.70+0.01140
2022-01-1477.00000000LO.G22.7700C7.03-0.46964LO.G22.7700P3.90+0.29460
2022-01-1477.50000000LO.G22.7750C6.73-0.02218LO.G22.7750P4.10+0.19367
2022-01-1478.00000000LO.G22.7800C6.43-0.352587LO.G22.7800P4.30+0.591225
2022-01-1478.50000000LO.G22.7850C6.15+0.64338LO.G22.7850P4.52+0.11796
2022-01-1479.00000000LO.G22.7900C5.87+0.28577LO.G22.7900P4.74-0.13510
2022-01-1479.50000000LO.G22.7950C5.60-0.88626LO.G22.7950P4.97-0.47111
2022-01-1480.00000000LO.G22.8000C5.34-0.198282LO.G22.8000P5.21-0.081426
2022-01-1480.50000000LO.G22.8050C5.09+0.41740LO.G22.8050P5.46+0.33346
2022-01-1481.00000000LO.G22.8100C4.85-0.73377LO.G22.8100P5.72-0.19193
2022-01-1481.50000000LO.G22.8150C4.62-0.2052LO.G22.8150P5.99+0.1333
2022-01-1482.00000000LO.G22.8200C4.80+0.302233LO.G22.8200P6.26+0.82369
2022-01-1482.50000000LO.G22.8250C4.17-0.50219LO.G22.8250P6.54+6.932
2022-01-1483.00000000LO.G22.8300C4.06+0.09300LO.G22.8300P6.84-0.963
2022-01-1483.50000000LO.G22.8350C3.77-0.4772LO.G22.8350P7.14+6.86 
2022-01-1484.00000000LO.G22.8400C3.58+0.05458LO.G22.8400P7.45+1.145
2022-01-1484.50000000LO.G22.8450C3.40-0.17171    
2022-01-1485.00000000LO.G22.8500C3.45+0.184497LO.G22.8500P8.09-0.358
2022-01-1485.50000000LO.G22.8550C3.06+0.22309    
2022-01-1486.00000000LO.G22.8600C2.90-0.79569    
2022-01-1486.50000000LO.G22.8650C2.74-0.40105LO.G22.8650P9.11+20.371
2022-01-1487.00000000LO.G22.8700C2.70+0.28322LO.G22.8700P9.47 100
2022-01-1487.50000000LO.G22.8750C2.46-0.60229    
2022-01-1488.00000000LO.G22.8800C2.41+0.37383    
2022-01-1488.50000000LO.G22.8850C2.21-0.5380LO.G22.8850P10.58+24.821
2022-01-1489.00000000LO.G22.8900C2.09-0.57228    
2022-01-1489.50000000LO.G22.8950C1.99+0.21301LO.G22.8950P11.35+20.131
2022-01-1490.00000000LO.G22.9000C1.85+0.158401LO.G22.9000P11.75 277
2022-01-1490.50000000LO.G22.9050C1.95+0.30128    
2022-01-1491.00000000LO.G22.9100C1.69+0.13130    
2022-01-1491.50000000LO.G22.9150C1.61-0.28101    
2022-01-1492.00000000LO.G22.9200C1.52+0.21246    
2022-01-1492.50000000LO.G22.9250C1.45-0.36521    
2022-01-1493.00000000LO.G22.9300C1.37+0.18589LO.G22.9300P14.24 1
2022-01-1493.50000000LO.G22.9350C1.30+0.0846    
2022-01-1494.00000000LO.G22.9400C1.23-0.34467LO.G22.9400P15.10+14.791
2022-01-1494.50000000LO.G22.9450C1.25+0.08264    
2022-01-1495.00000000LO.G22.9500C1.07-0.103502    
2022-01-1495.50000000LO.G22.9550C1.05-0.26159    
2022-01-1496.00000000LO.G22.9600C1.00-0.0250LO.G22.9600P16.87  
2022-01-1496.50000000LO.G22.9650C0.95-0.2350LO.G22.9650P17.32+28.231
2022-01-1497.00000000LO.G22.9700C0.90+0.05402    
2022-01-1497.50000000LO.G22.9750C0.86-0.0962LO.G22.9750P18.23+18.86 
2022-01-1498.00000000LO.G22.9800C0.82-0.21259LO.G22.9800P18.69 1
2022-01-1498.50000000LO.G22.9850C0.78-0.1820    
2022-01-1499.00000000LO.G22.9900C0.74-0.1369    
2022-01-1499.50000000LO.G22.9950C0.71-0.1382    
2022-01-14100.00000000LO.G22.10000C0.75+0.165954LO.G22.10000P20.55+31.6525
2022-01-14100.50000000LO.G22.10050C0.65-0.1125    
2022-01-14101.00000000LO.G22.10100C0.62+0.10129    
2022-01-14101.50000000LO.G22.10150C0.59+0.11101    
2022-01-14102.00000000LO.G22.10200C0.560.0049    
2022-01-14102.50000000LO.G22.10250C0.54-0.1153    
2022-01-14103.00000000LO.G22.10300C0.51+0.0141    
2022-01-14103.50000000LO.G22.10350C0.49-0.0232    
2022-01-14104.00000000LO.G22.10400C0.47-0.11138    
2022-01-14104.50000000LO.G22.10450C0.45 3    
2022-01-14105.00000000LO.G22.10500C0.47+0.04888    
2022-01-14105.50000000LO.G22.10550C0.41+0.0110    
2022-01-14106.00000000LO.G22.10600C0.40+0.0563    
2022-01-14106.50000000LO.G22.10650C0.38-0.03157    
2022-01-14107.00000000LO.G22.10700C0.37 1    
2022-01-14107.50000000LO.G22.10750C0.35+0.0919    
2022-01-14108.00000000LO.G22.10800C0.34-0.083LO.G22.10800P28.21+29.971
2022-01-14108.50000000LO.G22.10850C0.33+0.171    
2022-01-14109.00000000LO.G22.10900C0.32+0.0116    
2022-01-14109.50000000    LO.G22.10950P29.67+29.771
2022-01-14110.00000000LO.G22.11000C0.32+0.02604    
2022-01-14110.50000000LO.G22.11050C0.28+0.3631    
2022-01-14111.00000000LO.G22.11100C0.27 1    
2022-01-14111.50000000LO.G22.11150C0.260.0040    
2022-01-14112.00000000LO.G22.11200C0.25+0.4527    
2022-01-14112.50000000LO.G22.11250C0.24+0.3623LO.G22.11250P32.61+32.751
2022-01-14113.00000000LO.G22.11300C0.23-0.0329    
2022-01-14113.50000000LO.G22.11350C0.22+0.354    
2022-01-14114.00000000LO.G22.11400C0.21+0.028    
2022-01-14114.50000000LO.G22.11450C0.21+0.2118    
2022-01-14115.00000000LO.G22.11500C0.19-0.01343    
2022-01-14115.50000000LO.G22.11550C0.20+0.20     
2022-01-14116.00000000LO.G22.11600C0.19+0.1820    
2022-01-14116.50000000LO.G22.11650C0.18 1    
2022-01-14117.00000000LO.G22.11700C0.17+0.0595    
2022-01-14118.00000000LO.G22.11800C0.160.0021    
2022-01-14120.00000000LO.G22.12000C0.140.001049    
2022-01-14120.50000000LO.G22.12050C0.14-0.012    
2022-01-14122.50000000LO.G22.12250C0.12-0.031    
2022-01-14125.00000000LO.G22.12500C0.10-0.0147    
2022-01-14130.00000000LO.G22.13000C0.080.0012    
2022-01-14137.50000000LO.G22.13750C0.05+0.051    
2022-01-14140.00000000LO.G22.14000C0.05+0.0716    
2022-01-14145.00000000LO.G22.14500C0.04-0.0245    
2022-01-14150.00000000LO.G22.15000C0.03+0.0163    
2022-01-14155.00000000LO.G22.15500C0.02+0.07131    
2022-01-14157.50000000LO.G22.15750C0.05+0.0115    
2022-01-14160.00000000LO.G22.16000C0.02+0.01102    
2022-01-14165.00000000LO.G22.16500C0.01+0.0663    
2022-01-14170.00000000LO.G22.17000C0.01+0.012    
2022-01-14175.00000000LO.G22.17500C0.01 15    
2022-01-14180.00000000LO.G22.18000C0.01+0.0210    
2022-01-14200.00000000LO.G22.20000C0.010.00133