Options Chain CRUDE OIL Mar 2022 (NYMEX:CL.H22)

MarketNameOpenHighLowLastChangePctTime
CL.H22CRUDE OIL Mar 202269.9970.4269.8670.02-0.08-0.11%06:19add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2022-02-1610.00000000    LO.H22.1000P0.02+0.043
2022-02-1615.00000000    LO.H22.1500P0.02+0.04100
2022-02-1620.00000000    LO.H22.2000P0.040.0015
2022-02-1622.00000000    LO.H22.2200P0.05+0.1210
2022-02-1625.00000000    LO.H22.2500P0.080.00737
2022-02-1627.00000000    LO.H22.2700P0.10+0.1226
2022-02-1628.50000000    LO.H22.2850P0.12+0.192
2022-02-1630.00000000    LO.H22.3000P0.13-0.011017
2022-02-1631.00000000    LO.H22.3100P0.15-0.0157
2022-02-1631.50000000    LO.H22.3150P0.15-0.033
2022-02-1632.00000000    LO.H22.3200P0.16+0.326
2022-02-1633.00000000    LO.H22.3300P0.18-0.122
2022-02-1634.00000000    LO.H22.3400P0.20+0.048
2022-02-1634.50000000    LO.H22.3450P0.21+0.041
2022-02-1635.00000000LO.H22.3500C35.35+0.392LO.H22.3500P0.22-0.022440
2022-02-1635.50000000LO.H22.3550C34.86+1.831    
2022-02-1636.00000000LO.H22.3600C34.37+34.45 LO.H22.3600P0.24+0.0144
2022-02-1637.00000000LO.H22.3700C33.40+29.5825LO.H22.3700P0.26-0.0114
2022-02-1637.50000000    LO.H22.3750P0.28-0.0327
2022-02-1638.00000000    LO.H22.3800P0.29-0.0257
2022-02-1639.00000000    LO.H22.3900P0.32-0.0426
2022-02-1640.00000000LO.H22.4000C30.49+28.501LO.H22.4000P0.36-0.063045
2022-02-1640.50000000LO.H22.4050C30.01-1.622LO.H22.4050P0.38+0.572
2022-02-1641.00000000LO.H22.4100C29.53+0.693LO.H22.4100P0.40-0.067
2022-02-1641.50000000    LO.H22.4150P0.42-0.0322
2022-02-1642.00000000    LO.H22.4200P0.44-0.02407
2022-02-1642.50000000    LO.H22.4250P0.46+0.0243
2022-02-1643.00000000    LO.H22.4300P0.490.00127
2022-02-1643.50000000LO.H22.4350C27.15+22.061LO.H22.4350P0.52+0.6011
2022-02-1644.00000000LO.H22.4400C26.68 2LO.H22.4400P0.54+0.0919
2022-02-1644.50000000LO.H22.4450C26.21+19.941LO.H22.4450P0.57-0.4419
2022-02-1645.00000000LO.H22.4500C25.74 200LO.H22.4500P0.60-0.057812
2022-02-1645.50000000LO.H22.4550C25.27+1.7312LO.H22.4550P0.63-0.0234
2022-02-1646.00000000LO.H22.4600C24.80+0.068LO.H22.4600P0.67+0.1545
2022-02-1646.50000000LO.H22.4650C24.34+23.821LO.H22.4650P0.70 24
2022-02-1647.00000000LO.H22.4700C23.88+0.904LO.H22.4700P0.74+0.01233
2022-02-1647.50000000LO.H22.4750C23.41+0.802LO.H22.4750P0.78+0.04910
2022-02-1648.00000000    LO.H22.4800P0.82-0.1090
2022-02-1648.50000000LO.H22.4850C22.50+0.891LO.H22.4850P0.86-0.028
2022-02-1649.00000000LO.H22.4900C22.04+0.192LO.H22.4900P0.91-0.10173
2022-02-1649.50000000LO.H22.4950C21.59+16.911LO.H22.4950P0.95+0.1948
2022-02-1650.00000000LO.H22.5000C21.14+0.0166LO.H22.5000P1.000.009236
2022-02-1650.50000000LO.H22.5050C20.69+19.541LO.H22.5050P1.05+0.2136
2022-02-1651.00000000LO.H22.5100C20.24-1.392LO.H22.5100P1.11-0.05463
2022-02-1651.50000000LO.H22.5150C19.80-0.621LO.H22.5150P1.17-0.01209
2022-02-1652.00000000LO.H22.5200C19.36-0.48252LO.H22.5200P1.22-0.14265
2022-02-1652.50000000LO.H22.5250C18.92 100LO.H22.5250P1.29-0.1576
2022-02-1653.00000000LO.H22.5300C18.49+0.571LO.H22.5300P1.35-0.0891
2022-02-1653.50000000    LO.H22.5350P1.42-0.0229
2022-02-1654.00000000    LO.H22.5400P1.49-0.22549
2022-02-1654.50000000    LO.H22.5450P1.56-0.0147
2022-02-1655.00000000LO.H22.5500C16.78-0.581135LO.H22.5500P1.64-0.015754
2022-02-1655.50000000LO.H22.5550C16.36+13.591LO.H22.5550P1.72-0.0332
2022-02-1656.00000000LO.H22.5600C15.94 651LO.H22.5600P1.80-0.04263
2022-02-1656.50000000LO.H22.5650C15.52-0.60456LO.H22.5650P1.89-0.03480
2022-02-1657.00000000LO.H22.5700C15.11-0.57402LO.H22.5700P1.98-0.05747
2022-02-1657.50000000LO.H22.5750C14.71-0.423LO.H22.5750P2.07-0.22523
2022-02-1658.00000000LO.H22.5800C14.31-0.65478LO.H22.5800P2.17-0.141960
2022-02-1658.50000000LO.H22.5850C13.91-0.4211LO.H22.5850P2.27+0.02191
2022-02-1659.00000000LO.H22.5900C13.51-0.403021LO.H22.5900P2.37-0.2465
2022-02-1659.50000000LO.H22.5950C13.12-0.40702LO.H22.5950P2.48-0.06383
2022-02-1660.00000000LO.H22.6000C12.74-0.541108LO.H22.6000P2.60-0.032612
2022-02-1660.50000000LO.H22.6050C12.36+11.724LO.H22.6050P2.72-0.37277
2022-02-1661.00000000LO.H22.6100C11.98-0.85553LO.H22.6100P2.84-0.33223
2022-02-1661.50000000LO.H22.6150C11.61-0.291826LO.H22.6150P2.97-0.09150
2022-02-1662.00000000LO.H22.6200C11.24+0.401098LO.H22.6200P3.10-0.07308
2022-02-1662.50000000LO.H22.6250C10.88-0.21479LO.H22.6250P3.24-0.09345
2022-02-1663.00000000LO.H22.6300C10.52+0.27308LO.H22.6300P3.38-0.37699
2022-02-1663.50000000LO.H22.6350C10.17 229LO.H22.6350P3.53-0.10155
2022-02-1664.00000000LO.H22.6400C9.82-2.291160LO.H22.6400P3.68+0.21466
2022-02-1664.50000000LO.H22.6450C9.48-0.47788LO.H22.6450P3.85-0.42498
2022-02-1665.00000000LO.H22.6500C9.15+0.972861LO.H22.6500P3.96-0.05550
2022-02-1665.50000000LO.H22.6550C8.82+1.97626LO.H22.6550P4.18-0.16129
2022-02-1666.00000000LO.H22.6600C8.50-0.741535LO.H22.6600P4.36-0.4970
2022-02-1666.50000000LO.H22.6650C8.18-0.33734LO.H22.6650P4.55-0.58674
2022-02-1667.00000000LO.H22.6700C7.87+0.49325LO.H22.6700P4.74-0.60235
2022-02-1667.50000000LO.H22.6750C7.57+0.90690LO.H22.6750P4.93-0.15153
2022-02-1668.00000000LO.H22.6800C7.30+0.022468LO.H22.6800P5.14-0.42207
2022-02-1668.50000000LO.H22.6850C6.99+0.522649LO.H22.6850P5.35-0.61384
2022-02-1669.00000000LO.H22.6900C6.71+0.25825LO.H22.6900P5.57-0.19589
2022-02-1669.50000000LO.H22.6950C6.43-0.07144LO.H22.6950P5.79+0.292
2022-02-1670.00000000LO.H22.7000C6.14+0.893951LO.H22.7000P6.00-0.71513
2022-02-1670.50000000LO.H22.7050C5.80+0.25294LO.H22.7050P6.16+0.528
2022-02-1671.00000000LO.H22.7100C5.54+0.2741LO.H22.7100P6.40-0.698
2022-02-1671.50000000LO.H22.7150C5.31+0.22101LO.H22.7150P6.67-0.199
2022-02-1672.00000000LO.H22.7200C5.06+0.81410LO.H22.7200P6.92-2.396
2022-02-1672.50000000LO.H22.7250C4.84+0.20149    
2022-02-1673.00000000LO.H22.7300C4.61+0.221372LO.H22.7300P7.47+0.562
2022-02-1673.50000000LO.H22.7350C4.40+0.01146LO.H22.7350P7.76-0.6710
2022-02-1674.00000000LO.H22.7400C4.19+0.19164LO.H22.7400P8.05+13.726
2022-02-1674.50000000LO.H22.7450C3.99+0.0169    
2022-02-1675.00000000LO.H22.7500C3.80+0.325427LO.H22.7500P8.66-1.096
2022-02-1675.50000000LO.H22.7550C3.61+0.1844LO.H22.7550P8.97+12.3710
2022-02-1676.00000000LO.H22.7600C3.44+0.0965LO.H22.7600P9.30 1
2022-02-1676.50000000LO.H22.7650C3.27+0.3338LO.H22.7650P9.63-0.384
2022-02-1677.00000000LO.H22.7700C3.11+0.09362LO.H22.7700P9.97-0.146
2022-02-1677.50000000LO.H22.7750C2.95+1.7929LO.H22.7750P10.31+3.2326
2022-02-1678.00000000LO.H22.7800C2.80+0.0561LO.H22.7800P10.66+17.1725
2022-02-1678.50000000LO.H22.7850C2.66-0.2015LO.H22.7850P11.02+0.468
2022-02-1679.00000000LO.H22.7900C2.53+0.25164LO.H22.7900P11.39+17.5516
2022-02-1679.50000000LO.H22.7950C2.40+0.26138    
2022-02-1680.00000000LO.H22.8000C2.27+0.617737LO.H22.8000P12.13-1.2110
2022-02-1680.50000000LO.H22.8050C2.16-0.1446LO.H22.8050P12.52-0.703
2022-02-1681.00000000LO.H22.8100C2.05+0.2113LO.H22.8100P12.91+0.081
2022-02-1681.50000000LO.H22.8150C1.95+0.0863    
2022-02-1682.00000000LO.H22.8200C1.85+0.109LO.H22.8200P13.71+18.521
2022-02-1682.50000000LO.H22.8250C1.76+0.1875    
2022-02-1683.00000000LO.H22.8300C1.67+0.4427LO.H22.8300P14.53-0.231
2022-02-1683.50000000LO.H22.8350C1.59+0.17108    
2022-02-1684.00000000LO.H22.8400C1.51+0.367    
2022-02-1684.50000000LO.H22.8450C1.43+0.376LO.H22.8450P15.79+20.581
2022-02-1685.00000000LO.H22.8500C1.36+0.151548    
2022-02-1685.50000000LO.H22.8550C1.30+0.32109    
2022-02-1686.00000000LO.H22.8600C1.23-0.0696    
2022-02-1686.50000000LO.H22.8650C1.17+0.2697    
2022-02-1687.00000000LO.H22.8700C1.12+0.08207    
2022-02-1687.50000000LO.H22.8750C1.07+0.0852    
2022-02-1688.00000000LO.H22.8800C1.02+0.1294LO.H22.8800P18.88+23.321
2022-02-1688.50000000LO.H22.8850C0.97+0.904    
2022-02-1689.00000000LO.H22.8900C0.93+0.2344LO.H22.8900P19.79+26.202
2022-02-1689.50000000LO.H22.8950C0.89-0.0342    
2022-02-1690.00000000LO.H22.9000C0.84-0.018180LO.H22.9000P20.71+25.5366
2022-02-1690.50000000LO.H22.9050C0.82 13LO.H22.9050P21.17+29.621
2022-02-1691.00000000LO.H22.9100C0.78-0.0329LO.H22.9100P21.64+23.101
2022-02-1691.50000000LO.H22.9150C0.75+0.079    
2022-02-1692.00000000LO.H22.9200C0.72+0.07134LO.H22.9200P22.57+24.051
2022-02-1692.50000000LO.H22.9250C0.690.0037    
2022-02-1693.00000000LO.H22.9300C0.66+0.0614    
2022-02-1694.00000000LO.H22.9400C0.61-0.0316    
2022-02-1695.00000000LO.H22.9500C0.56+0.033283LO.H22.9500P25.42+25.09 
2022-02-1695.50000000LO.H22.9550C0.54-0.0223    
2022-02-1696.00000000LO.H22.9600C0.52+0.0234    
2022-02-1696.50000000LO.H22.9650C0.50 12    
2022-02-1697.00000000LO.H22.9700C0.49-0.12127LO.H22.9700P27.34+29.462
2022-02-1698.00000000LO.H22.9800C0.450.0084    
2022-02-1699.00000000LO.H22.9900C0.420.0026    
2022-02-16100.00000000LO.H22.10000C0.400.001167LO.H22.10000P30.25+30.20 
2022-02-16100.50000000LO.H22.10050C0.39+0.2117    
2022-02-16101.00000000LO.H22.10100C0.37 2    
2022-02-16102.00000000LO.H22.10200C0.35+0.04153    
2022-02-16102.50000000LO.H22.10250C0.34+0.2620    
2022-02-16103.00000000LO.H22.10300C0.33 20    
2022-02-16105.00000000LO.H22.10500C0.29+0.01171    
2022-02-16105.50000000LO.H22.10550C0.29+0.211    
2022-02-16106.50000000LO.H22.10650C0.27+0.3313    
2022-02-16107.50000000LO.H22.10750C0.26+0.3211    
2022-02-16108.50000000LO.H22.10850C0.24+0.0424    
2022-02-16109.50000000LO.H22.10950C0.23+0.0426    
2022-02-16110.00000000LO.H22.11000C0.23+0.015464    
2022-02-16110.50000000LO.H22.11050C0.22+0.2612    
2022-02-16112.00000000LO.H22.11200C0.20+0.017    
2022-02-16112.50000000LO.H22.11250C0.20+0.0210    
2022-02-16114.00000000LO.H22.11400C0.19+0.19     
2022-02-16114.50000000LO.H22.11450C0.18+0.2316    
2022-02-16115.00000000LO.H22.11500C0.180.0011    
2022-02-16117.50000000LO.H22.11750C0.16      
2022-02-16120.00000000LO.H22.12000C0.140.003    
2022-02-16125.00000000LO.H22.12500C0.12+0.0247    
2022-02-16127.50000000LO.H22.12750C0.11 10    
2022-02-16130.00000000LO.H22.13000C0.100.003    
2022-02-16135.00000000LO.H22.13500C0.08+0.0827    
2022-02-16140.00000000LO.H22.14000C0.06 10