Friday Dec 13, 9:08AM EST

Options Chain CRUDE OIL Mar 2020 (NYMEX:CL.H20)

MarketNameOpenHighLowLastChangePctTime
CL.H20CRUDE OIL Mar 202058.8859.5958.8859.45+0.65+1.11%08:52add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-02-1416.00000000    LO.H20.1600P0.01  
2020-02-1417.00000000    LO.H20.1700P0.01+0.01 
2020-02-1417.50000000    LO.H20.1750P0.010.00 
2020-02-1418.00000000    LO.H20.1800P0.01+0.01 
2020-02-1418.50000000    LO.H20.1850P0.010.00 
2020-02-1419.00000000    LO.H20.1900P0.010.00 
2020-02-1420.00000000LO.H20.2000C38.64      
2020-02-1420.50000000    LO.H20.2050P0.01+0.02 
2020-02-1421.00000000    LO.H20.2100P0.010.00 
2020-02-1421.50000000    LO.H20.2150P0.010.00 
2020-02-1423.00000000    LO.H20.2300P0.010.00 
2020-02-1423.50000000    LO.H20.2350P0.01+0.02 
2020-02-1424.00000000    LO.H20.2400P0.010.00 
2020-02-1424.50000000    LO.H20.2450P0.010.00 
2020-02-1425.00000000LO.H20.2500C33.64  LO.H20.2500P0.01-0.01 
2020-02-1425.50000000    LO.H20.2550P0.010.00 
2020-02-1426.00000000    LO.H20.2600P0.010.00 
2020-02-1426.50000000    LO.H20.2650P0.010.00 
2020-02-1427.00000000    LO.H20.2700P0.010.00 
2020-02-1427.50000000    LO.H20.2750P0.010.00 
2020-02-1428.00000000    LO.H20.2800P0.010.00 
2020-02-1428.50000000    LO.H20.2850P0.010.00 
2020-02-1429.00000000    LO.H20.2900P0.010.00 
2020-02-1429.50000000    LO.H20.2950P0.010.00 
2020-02-1430.00000000LO.H20.3000C28.64  LO.H20.3000P0.010.00 
2020-02-1430.50000000    LO.H20.3050P0.01+0.01 
2020-02-1431.00000000LO.H20.3100C27.64  LO.H20.3100P0.010.00 
2020-02-1431.50000000    LO.H20.3150P0.010.00 
2020-02-1432.00000000LO.H20.3200C26.64  LO.H20.3200P0.010.00 
2020-02-1432.50000000    LO.H20.3250P0.010.00 
2020-02-1433.00000000    LO.H20.3300P0.010.00 
2020-02-1433.50000000    LO.H20.3350P0.010.00 
2020-02-1434.00000000LO.H20.3400C24.64  LO.H20.3400P0.010.00 
2020-02-1434.50000000    LO.H20.3450P0.010.00 
2020-02-1435.00000000LO.H20.3500C23.64  LO.H20.3500P0.010.00 
2020-02-1435.50000000    LO.H20.3550P0.020.00 
2020-02-1436.00000000    LO.H20.3600P0.020.00 
2020-02-1436.50000000    LO.H20.3650P0.020.00 
2020-02-1437.00000000LO.H20.3700C21.64  LO.H20.3700P0.02-0.01 
2020-02-1437.50000000    LO.H20.3750P0.020.00 
2020-02-1438.00000000LO.H20.3800C20.65  LO.H20.3800P0.030.00 
2020-02-1438.50000000    LO.H20.3850P0.03-0.01 
2020-02-1439.00000000    LO.H20.3900P0.03-0.01 
2020-02-1439.50000000    LO.H20.3950P0.04-0.01 
2020-02-1440.00000000LO.H20.4000C18.66  LO.H20.4000P0.04-0.01 
2020-02-1440.50000000    LO.H20.4050P0.04-0.01 
2020-02-1441.00000000LO.H20.4100C17.67  LO.H20.4100P0.05-0.02 
2020-02-1441.50000000    LO.H20.4150P0.05-0.01 
2020-02-1442.00000000LO.H20.4200C16.69+0.06 LO.H20.4200P0.080.00 
2020-02-1442.50000000LO.H20.4250C16.20  LO.H20.4250P0.10+0.01 
2020-02-1443.00000000LO.H20.4300C15.71  LO.H20.4300P0.08-0.02 
2020-02-1443.50000000    LO.H20.4350P0.12+0.03 
2020-02-1444.00000000    LO.H20.4400P0.100.00 
2020-02-1444.50000000    LO.H20.4450P0.10-0.02 
2020-02-1445.00000000LO.H20.4500C13.76  LO.H20.4500P0.11-0.01500
2020-02-1445.50000000LO.H20.4550C13.28+10.60 LO.H20.4550P0.14-0.06 
2020-02-1446.00000000LO.H20.4600C12.80  LO.H20.4600P0.14-0.03 
2020-02-1446.50000000    LO.H20.4650P0.15-0.03 
2020-02-1447.00000000LO.H20.4700C11.85+8.18 LO.H20.4700P0.17-0.06 
2020-02-1447.50000000    LO.H20.4750P0.20-0.03 
2020-02-1448.00000000LO.H20.4800C10.91+0.60 LO.H20.4800P0.22-0.04 
2020-02-1448.50000000LO.H20.4850C10.450.00 LO.H20.4850P0.29-0.06 
2020-02-1449.00000000LO.H20.4900C10.00+0.45 LO.H20.4900P0.28-0.04 
2020-02-1449.50000000    LO.H20.4950P0.31-0.04 
2020-02-1450.00000000LO.H20.5000C9.10-1.96 LO.H20.5000P0.36-0.04 
2020-02-1450.50000000LO.H20.5050C8.66-0.84 LO.H20.5050P0.41-0.07 
2020-02-1451.00000000LO.H20.5100C8.230.00 LO.H20.5100P0.46-0.03 
2020-02-1451.50000000LO.H20.5150C7.80-0.29 LO.H20.5150P0.50-0.05 
2020-02-1452.00000000LO.H20.5200C7.52+0.39 LO.H20.5200P0.55-0.11 
2020-02-1452.50000000LO.H20.5250C6.97+0.28 LO.H20.5250P0.62-0.12 
2020-02-1453.00000000LO.H20.5300C6.28-0.45 LO.H20.5300P0.73-0.09 
2020-02-1453.50000000LO.H20.5350C6.18-0.16 LO.H20.5350P0.82-0.05 
2020-02-1454.00000000LO.H20.5400C5.80+0.44 LO.H20.5400P0.91-0.09 
2020-02-1454.50000000LO.H20.5450C5.42-0.24 LO.H20.5450P1.07-0.25 
2020-02-1455.00000000LO.H20.5500C5.06-0.08 LO.H20.5500P1.08-0.15 
2020-02-1455.50000000LO.H20.5550C4.80+0.41 LO.H20.5550P1.29-0.11 
2020-02-1456.00000000LO.H20.5600C4.36+0.52 LO.H20.5600P1.41-0.06 
2020-02-1456.50000000LO.H20.5650C4.03-0.61 LO.H20.5650P1.48-0.21 
2020-02-1457.00000000LO.H20.5700C3.22-0.43 LO.H20.5700P1.71-0.09 
2020-02-1457.50000000LO.H20.5750C3.65+0.35 LO.H20.5750P1.90-0.08 
2020-02-1458.00000000LO.H20.5800C3.23+0.08 LO.H20.5800P1.99-0.17 
2020-02-1458.50000000LO.H20.5850C3.06+0.35 LO.H20.5850P2.19-0.17 
2020-02-1459.00000000LO.H20.5900C2.49+0.16 LO.H20.5900P2.56-0.58 
2020-02-1459.50000000LO.H20.5950C2.32+0.23 LO.H20.5950P2.62-0.29 
2020-02-1460.00000000LO.H20.6000C2.21+0.29 LO.H20.6000P2.88-0.22 
2020-02-1460.50000000LO.H20.6050C1.94+0.24 LO.H20.6050P3.70-0.09 
2020-02-1461.00000000LO.H20.6100C1.78+0.20 LO.H20.6100P3.99-0.05 
2020-02-1461.50000000LO.H20.6150C1.40-0.04 LO.H20.6150P4.29+6.39 
2020-02-1462.00000000LO.H20.6200C1.29+0.07 LO.H20.6200P4.21-0.50 
2020-02-1462.50000000LO.H20.6250C0.90-0.16 LO.H20.6250P4.96+10.71 
2020-02-1463.00000000LO.H20.6300C1.00+0.11 LO.H20.6300P5.320.00 
2020-02-1463.50000000LO.H20.6350C0.75+0.04 LO.H20.6350P5.70  
2020-02-1464.00000000LO.H20.6400C0.76+0.12 LO.H20.6400P6.080.00 
2020-02-1464.50000000LO.H20.6450C0.62+0.06 LO.H20.6450P6.48  
2020-02-1465.00000000LO.H20.6500C0.53+0.07 LO.H20.6500P6.90  
2020-02-1465.50000000LO.H20.6550C0.44+0.03     
2020-02-1466.00000000LO.H20.6600C0.39+0.11 LO.H20.6600P7.76  
2020-02-1466.50000000LO.H20.6650C0.31+0.01 LO.H20.6650P8.21+8.94 
2020-02-1467.00000000LO.H20.6700C0.29+0.03     
2020-02-1467.50000000LO.H20.6750C0.22+0.02 LO.H20.6750P9.12  
2020-02-1468.00000000LO.H20.6800C0.19+0.01     
2020-02-1468.50000000LO.H20.6850C0.18+0.04 LO.H20.6850P10.05+10.10 
2020-02-1469.00000000LO.H20.6900C0.15+0.01     
2020-02-1469.50000000LO.H20.6950C0.16-0.01     
2020-02-1470.00000000LO.H20.7000C0.13+0.02 LO.H20.7000P11.49+1.23 
2020-02-1470.50000000LO.H20.7050C0.12+0.01     
2020-02-1471.00000000LO.H20.7100C0.090.00     
2020-02-1471.50000000LO.H20.7150C0.080.00     
2020-02-1472.00000000LO.H20.7200C0.09+0.02 LO.H20.7200P13.44  
2020-02-1472.50000000LO.H20.7250C0.09+0.01     
2020-02-1473.00000000LO.H20.7300C0.08+0.01 LO.H20.7300P14.42  
2020-02-1473.50000000LO.H20.7350C0.07-0.01     
2020-02-1474.00000000LO.H20.7400C0.050.00     
2020-02-1474.50000000LO.H20.7450C0.050.00     
2020-02-1475.00000000LO.H20.7500C0.040.00     
2020-02-1475.50000000LO.H20.7550C0.040.00     
2020-02-1476.00000000LO.H20.7600C0.040.00     
2020-02-1476.50000000LO.H20.7650C0.040.00     
2020-02-1477.00000000LO.H20.7700C0.030.00     
2020-02-1477.50000000LO.H20.7750C0.030.00     
2020-02-1478.00000000LO.H20.7800C0.030.00 LO.H20.7800P19.38  
2020-02-1478.50000000LO.H20.7850C0.04+0.01     
2020-02-1479.00000000LO.H20.7900C0.03-0.01     
2020-02-1479.50000000LO.H20.7950C0.03-0.01     
2020-02-1480.00000000LO.H20.8000C0.03-0.01     
2020-02-1480.50000000LO.H20.8050C0.020.00     
2020-02-1481.00000000LO.H20.8100C0.020.00 LO.H20.8100P22.36  
2020-02-1481.50000000LO.H20.8150C0.020.00     
2020-02-1482.00000000LO.H20.8200C0.020.00 LO.H20.8200P23.36  
2020-02-1482.50000000LO.H20.8250C0.02-0.02     
2020-02-1483.00000000LO.H20.8300C0.020.00     
2020-02-1483.50000000LO.H20.8350C0.020.00     
2020-02-1484.00000000LO.H20.8400C0.020.00     
2020-02-1484.50000000LO.H20.8450C0.02-0.01     
2020-02-1485.00000000LO.H20.8500C0.020.00     
2020-02-1485.50000000LO.H20.8550C0.02+0.01     
2020-02-1486.00000000LO.H20.8600C0.010.00     
2020-02-1486.50000000LO.H20.8650C0.010.00     
2020-02-1487.00000000LO.H20.8700C0.010.00     
2020-02-1487.50000000LO.H20.8750C0.010.00     
2020-02-1488.00000000LO.H20.8800C0.010.00     
2020-02-1488.50000000LO.H20.8850C0.010.00     
2020-02-1489.00000000LO.H20.8900C0.010.00     
2020-02-1489.50000000LO.H20.8950C0.010.00     
2020-02-1490.00000000LO.H20.9000C0.010.00     
2020-02-1490.50000000LO.H20.9050C0.010.00     
2020-02-1491.00000000LO.H20.9100C0.010.00     
2020-02-1491.50000000LO.H20.9150C0.010.00     
2020-02-1492.00000000LO.H20.9200C0.010.00     
2020-02-1492.50000000LO.H20.9250C0.010.00     
2020-02-1493.00000000LO.H20.9300C0.010.00     
2020-02-1493.50000000LO.H20.9350C0.010.00     
2020-02-1494.00000000LO.H20.9400C0.01      
2020-02-1494.50000000LO.H20.9450C0.010.00     
2020-02-1495.00000000LO.H20.9500C0.010.00     
2020-02-1495.50000000LO.H20.9550C0.01-0.01     
2020-02-1496.00000000LO.H20.9600C0.010.00     
2020-02-1496.50000000LO.H20.9650C0.010.00     
2020-02-1497.00000000LO.H20.9700C0.010.00     
2020-02-1497.50000000LO.H20.9750C0.01      
2020-02-1498.00000000LO.H20.9800C0.010.00     
2020-02-1498.50000000LO.H20.9850C0.010.00     
2020-02-1499.00000000LO.H20.9900C0.010.00     
2020-02-1499.50000000LO.H20.9950C0.010.00     
2020-02-14100.00000000LO.H20.10000C0.010.00 LO.H20.10000P41.36  
2020-02-14100.50000000LO.H20.10050C0.010.00     
2020-02-14101.00000000LO.H20.10100C0.010.00     
2020-02-14102.00000000LO.H20.10200C0.010.00     
2020-02-14104.00000000LO.H20.10400C0.010.00     
2020-02-14105.00000000LO.H20.10500C0.01+0.01     
2020-02-14105.50000000LO.H20.10550C0.01+0.02     
2020-02-14106.00000000LO.H20.10600C0.010.00     
2020-02-14107.00000000LO.H20.10700C0.010.00     
2020-02-14107.50000000LO.H20.10750C0.010.00     
2020-02-14109.00000000LO.H20.10900C0.01+0.14     
2020-02-14110.00000000LO.H20.11000C0.010.00     
2020-02-14110.50000000LO.H20.11050C0.01+0.04     
2020-02-14111.00000000LO.H20.11100C0.010.00     
2020-02-14112.00000000LO.H20.11200C0.010.00     
2020-02-14112.50000000LO.H20.11250C0.01      
2020-02-14113.00000000LO.H20.11300C0.01+0.02     
2020-02-14113.50000000LO.H20.11350C0.010.00     
2020-02-14114.00000000LO.H20.11400C0.010.00     
2020-02-14114.50000000LO.H20.11450C0.010.00     
2020-02-14115.00000000LO.H20.11500C0.010.00     
2020-02-14117.00000000LO.H20.11700C0.01+0.10     
2020-02-14117.50000000LO.H20.11750C0.010.00     
2020-02-14119.00000000LO.H20.11900C0.01      
2020-02-14120.00000000LO.H20.12000C0.010.00     
2020-02-14120.50000000LO.H20.12050C0.010.00     
2020-02-14121.00000000LO.H20.12100C0.010.00     
2020-02-14121.50000000LO.H20.12150C0.010.00     
2020-02-14122.00000000LO.H20.12200C0.010.00     
2020-02-14127.50000000LO.H20.12750C0.010.00     
2020-02-14132.50000000LO.H20.13250C0.010.00     
2020-02-14142.50000000LO.H20.14250C0.010.00     
2020-02-14160.00000000LO.H20.16000C0.01+0.02