Sunday Sep 22, 8:41PM EDT

Options Chain CRUDE OIL Apr 2019 (NYMEX:CL.J19)

MarketNameOpenHighLowLastChangePctTime
CL.J19CRUDE OIL Apr 201959.0260.0958.3960.08+1.05+1.87%14:29add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-03-1514LO.J19.1400C42.11+42.11     
2019-03-1516.5    LO.J19.1650P0.010.002
2019-03-1517.5    LO.J19.1750P0.01+0.011
2019-03-1518    LO.J19.1800P0.010.0032
2019-03-1518.5    LO.J19.1850P0.010.006
2019-03-1519    LO.J19.1900P0.010.0044
2019-03-1519.5    LO.J19.1950P0.01+0.021
2019-03-1520    LO.J19.2000P0.010.004
2019-03-1520.5LO.J19.2050C37.33+37.33 LO.J19.2050P0.010.006
2019-03-1521    LO.J19.2100P0.010.003
2019-03-1521.5    LO.J19.2150P0.010.0018
2019-03-1522    LO.J19.2200P0.010.0016
2019-03-1522.5    LO.J19.2250P0.010.003
2019-03-1523    LO.J19.2300P0.01+0.0142
2019-03-1523.5    LO.J19.2350P0.01+0.0214
2019-03-1524    LO.J19.2400P0.010.0089
2019-03-1524.5    LO.J19.2450P0.010.008
2019-03-1525    LO.J19.2500P0.010.0050
2019-03-1525.5    LO.J19.2550P0.010.0057
2019-03-1526    LO.J19.2600P0.010.00112
2019-03-1526.5    LO.J19.2650P0.01-0.0129
2019-03-1527    LO.J19.2700P0.010.00134
2019-03-1527.5    LO.J19.2750P0.01-0.0154
2019-03-1528    LO.J19.2800P0.010.00177
2019-03-1528.5    LO.J19.2850P0.010.0039
2019-03-1529LO.J19.2900C26.98-0.68150LO.J19.2900P0.010.00493
2019-03-1529.5    LO.J19.2950P0.010.0092
2019-03-1530    LO.J19.3000P0.010.001091
2019-03-1530.5    LO.J19.3050P0.010.00574
2019-03-1531    LO.J19.3100P0.010.00371
2019-03-1531.5    LO.J19.3150P0.010.0058
2019-03-1532    LO.J19.3200P0.010.00617
2019-03-1532.5    LO.J19.3250P0.010.00201
2019-03-1533    LO.J19.3300P0.010.00466
2019-03-1533.5LO.J19.3350C22.15-0.91100LO.J19.3350P0.010.00226
2019-03-1534    LO.J19.3400P0.010.00410
2019-03-1534.5    LO.J19.3450P0.010.00284
2019-03-1535LO.J19.3500C20.98+17.021LO.J19.3500P0.010.00883
2019-03-1535.5    LO.J19.3550P0.010.00113
2019-03-1536LO.J19.3600C19.98+13.55 LO.J19.3600P0.010.00388
2019-03-1536.5LO.J19.3650C19.48+15.641LO.J19.3650P0.010.00175
2019-03-1537LO.J19.3700C18.98+0.492LO.J19.3700P0.010.00355
2019-03-1537.5    LO.J19.3750P0.010.00212
2019-03-1538LO.J19.3800C17.98+0.539LO.J19.3800P0.010.001779
2019-03-1538.5LO.J19.3850C20.110.003LO.J19.3850P0.010.00233
2019-03-1539LO.J19.3900C16.98+1.5361LO.J19.3900P0.010.00423
2019-03-1539.5LO.J19.3950C16.48+9.521LO.J19.3950P0.010.00267
2019-03-1540LO.J19.4000C15.99+0.865LO.J19.4000P0.010.003843
2019-03-1540.5LO.J19.4050C15.49-0.6625LO.J19.4050P0.010.00283
2019-03-1541LO.J19.4100C14.99+0.497LO.J19.4100P0.010.00639
2019-03-1541.5    LO.J19.4150P0.010.00355
2019-03-1542LO.J19.4200C15.53+0.31 LO.J19.4200P0.010.001176
2019-03-1542.5LO.J19.4250C14.42-0.256LO.J19.4250P0.010.00395
2019-03-1543LO.J19.4300C12.25-1.7236LO.J19.4300P0.010.001032
2019-03-1543.5LO.J19.4350C13.28+1.26200LO.J19.4350P0.010.00234
2019-03-1544LO.J19.4400C12.84-0.13270LO.J19.4400P0.010.001565
2019-03-1544.5LO.J19.4450C12.31+0.222LO.J19.4450P0.010.00281
2019-03-1545LO.J19.4500C12.17+0.3878LO.J19.4500P0.010.005773
2019-03-1545.5LO.J19.4550C10.45-1.27928LO.J19.4550P0.010.00722
2019-03-1546LO.J19.4600C10.38+0.161034LO.J19.4600P0.010.001593
2019-03-1546.5LO.J19.4650C9.06-1.431395LO.J19.4650P0.010.00584
2019-03-1547LO.J19.4700C9.06-0.60665LO.J19.4700P0.010.001558
2019-03-1547.5LO.J19.4750C8.95+0.22723LO.J19.4750P0.010.00968
2019-03-1548LO.J19.4800C10.53+0.271240LO.J19.4800P0.010.002478
2019-03-1548.5LO.J19.4850C9.05+0.68662LO.J19.4850P0.010.00607
2019-03-1549LO.J19.4900C9.55+0.29931LO.J19.4900P0.010.00464
2019-03-1549.5LO.J19.4950C7.42-0.07771LO.J19.4950P0.01-0.01973
2019-03-1550LO.J19.5000C8.70+0.092855LO.J19.5000P0.010.006307
2019-03-1550.5LO.J19.5050C7.81+1.05270LO.J19.5050P0.010.00800
2019-03-1551LO.J19.5100C7.11+1.21217LO.J19.5100P0.010.00584
2019-03-1551.5LO.J19.5150C5.80+0.41169LO.J19.5150P0.010.00499
2019-03-1552LO.J19.5200C6.53-0.082274LO.J19.5200P0.010.001415
2019-03-1552.5LO.J19.5250C4.53+0.48534LO.J19.5250P0.01-0.01922
2019-03-1553LO.J19.5300C5.53-0.08750LO.J19.5300P0.010.001526
2019-03-1553.5LO.J19.5350C5.32+0.21297LO.J19.5350P0.010.00427
2019-03-1554LO.J19.5400C4.52-0.092356LO.J19.5400P0.010.00763
2019-03-1554.5LO.J19.5450C4.30+0.19373LO.J19.5450P0.010.00542
2019-03-1555LO.J19.5500C3.51-0.104103LO.J19.5500P0.010.002011
2019-03-1555.5LO.J19.5550C2.66-0.45371LO.J19.5550P0.010.0095
2019-03-1556LO.J19.5600C2.57-0.051334LO.J19.5600P0.010.00355
2019-03-1556.5LO.J19.5650C1.99-0.13284LO.J19.5650P0.010.0090
2019-03-1557LO.J19.5700C1.48-0.154424LO.J19.5700P0.01-0.011501
2019-03-1557.5LO.J19.5750C0.99-0.17298LO.J19.5750P0.01-0.04139
2019-03-1558LO.J19.5800C0.54-0.191310LO.J19.5800P0.01-0.11672
2019-03-1558.5LO.J19.5850C0.01-0.38171LO.J19.5850P0.01-0.27266
2019-03-1559LO.J19.5900C0.01-0.17473LO.J19.5900P0.47-0.10557
2019-03-1559.5LO.J19.5950C0.01-0.06242LO.J19.5950P1.47+0.5138
2019-03-1560LO.J19.6000C0.01-0.025875LO.J19.6000P1.69+0.273227
2019-03-1560.5LO.J19.6050C0.010.00296LO.J19.6050P2.17+0.27332
2019-03-1561LO.J19.6100C0.010.00663LO.J19.6100P2.50-0.26804
2019-03-1561.5LO.J19.6150C0.010.00670LO.J19.6150P2.80-0.09108
2019-03-1562LO.J19.6200C0.010.00703LO.J19.6200P3.86+0.47920
2019-03-1562.5LO.J19.6250C0.010.001214LO.J19.6250P4.33+0.09133
2019-03-1563LO.J19.6300C0.010.00627LO.J19.6300P4.40-0.34196
2019-03-1563.5LO.J19.6350C0.010.00289LO.J19.6350P7.50+1.177
2019-03-1564LO.J19.6400C0.010.001264LO.J19.6400P5.47-0.27685
2019-03-1564.5LO.J19.6450C0.010.00149LO.J19.6450P5.90-0.34143
2019-03-1565LO.J19.6500C0.010.003285LO.J19.6500P6.60+0.212124
2019-03-1565.5LO.J19.6550C0.010.00180LO.J19.6550P8.58-0.1328
2019-03-1566LO.J19.6600C0.010.00272LO.J19.6600P7.49-0.2576
2019-03-1566.5LO.J19.6650C0.010.0091LO.J19.6650P9.91+0.0782
2019-03-1567LO.J19.6700C0.010.00527LO.J19.6700P10.30-1.21372
2019-03-1567.5LO.J19.6750C0.010.00108LO.J19.6750P12.52+1.6832
2019-03-1568LO.J19.6800C0.010.00798LO.J19.6800P9.42-0.32233
2019-03-1568.5LO.J19.6850C0.010.00320LO.J19.6850P12.54+0.5313
2019-03-1569LO.J19.6900C0.010.00453LO.J19.6900P12.77-0.2718
2019-03-1569.5LO.J19.6950C0.010.00135LO.J19.6950P13.530.0096
2019-03-1570LO.J19.7000C0.010.003659LO.J19.7000P11.45-0.29870
2019-03-1570.5LO.J19.7050C0.010.00169    
2019-03-1571LO.J19.7100C0.010.00174LO.J19.7100P15.03+0.5411
2019-03-1571.5LO.J19.7150C0.010.00299LO.J19.7150P15.52+0.0851
2019-03-1572LO.J19.7200C0.010.00652LO.J19.7200P16.02-2.38350
2019-03-1572.5LO.J19.7250C0.010.00167LO.J19.7250P16.52-1.324
2019-03-1573LO.J19.7300C0.010.00276LO.J19.7300P17.02+0.546
2019-03-1573.5LO.J19.7350C0.010.00111LO.J19.7350P17.46+0.5224
2019-03-1574LO.J19.7400C0.010.00768LO.J19.7400P17.96+0.5239
2019-03-1574.5LO.J19.7450C0.010.0093LO.J19.7450P17.34-0.2017
2019-03-1575LO.J19.7500C0.010.001701LO.J19.7500P19.02+0.5539
2019-03-1575.5LO.J19.7550C0.010.0061LO.J19.7550P19.52+0.548
2019-03-1576LO.J19.7600C0.010.00151LO.J19.7600P20.02+0.552
2019-03-1576.5LO.J19.7650C0.010.00242LO.J19.7650P20.52+0.551
2019-03-1577LO.J19.7700C0.010.00474LO.J19.7700P21.02+0.5510
2019-03-1577.5LO.J19.7750C0.010.0073LO.J19.7750P21.52+0.547
2019-03-1578LO.J19.7800C0.01+0.0191LO.J19.7800P22.02+0.546
2019-03-1578.5LO.J19.7850C0.010.00370LO.J19.7850P22.52+0.5411
2019-03-1579LO.J19.7900C0.010.00326LO.J19.7900P23.02+0.121
2019-03-1579.5LO.J19.7950C0.010.008    
2019-03-1580LO.J19.8000C0.010.001969LO.J19.8000P24.02+0.553
2019-03-1580.5LO.J19.8050C0.010.0060    
2019-03-1581LO.J19.8100C0.010.00159LO.J19.8100P25.02+0.551
2019-03-1581.5LO.J19.8150C0.010.00128LO.J19.8150P25.52+0.551
2019-03-1582LO.J19.8200C0.010.00120LO.J19.8200P26.02+0.551
2019-03-1582.5LO.J19.8250C0.010.0062    
2019-03-1583LO.J19.8300C0.010.00830LO.J19.8300P27.02+0.551
2019-03-1583.5LO.J19.8350C0.010.0044    
2019-03-1584LO.J19.8400C0.010.00215    
2019-03-1584.5LO.J19.8450C0.010.00557    
2019-03-1585LO.J19.8500C0.010.001148LO.J19.8500P29.02+0.551
2019-03-1585.5LO.J19.8550C0.010.00109    
2019-03-1586LO.J19.8600C0.010.00266    
2019-03-1586.5LO.J19.8650C0.010.0015    
2019-03-1587LO.J19.8700C0.010.0049LO.J19.8700P30.57+30.57 
2019-03-1587.5LO.J19.8750C0.010.0084LO.J19.8750P31.98+31.98 
2019-03-1588LO.J19.8800C0.010.00140    
2019-03-1588.5LO.J19.8850C0.010.00186    
2019-03-1589LO.J19.8900C0.010.00107LO.J19.8900P33.02+0.562
2019-03-1589.5LO.J19.8950C0.01-0.01200    
2019-03-1590LO.J19.9000C0.010.00480LO.J19.9000P33.58+33.58 
2019-03-1590.5LO.J19.9050C0.010.007    
2019-03-1591LO.J19.9100C0.010.0023LO.J19.9100P35.02+35.33 
2019-03-1591.5LO.J19.9150C0.01-0.0146    
2019-03-1592LO.J19.9200C0.010.0039LO.J19.9200P36.02+0.561
2019-03-1592.5LO.J19.9250C0.01-0.0149LO.J19.9250P36.52+0.561
2019-03-1593LO.J19.9300C0.010.0017    
2019-03-1593.5LO.J19.9350C0.01-0.015    
2019-03-1594LO.J19.9400C0.010.0098    
2019-03-1594.5LO.J19.9450C0.01+0.0111    
2019-03-1595LO.J19.9500C0.01+0.01269LO.J19.9500P39.02+0.561
2019-03-1595.5LO.J19.9550C0.010.00126    
2019-03-1596LO.J19.9600C0.01+0.01232    
2019-03-1596.5LO.J19.9650C0.010.0013LO.J19.9650P40.97+40.97 
2019-03-1597LO.J19.9700C0.010.0024    
2019-03-1597.5LO.J19.9750C0.01+0.0150    
2019-03-1598LO.J19.9800C0.010.0023    
2019-03-1598.5LO.J19.9850C0.010.00183    
2019-03-1599LO.J19.9900C0.010.00207    
2019-03-1599.5LO.J19.9950C0.010.007    
2019-03-15100LO.J19.10000C0.010.00400    
2019-03-15100.5LO.J19.10050C0.01-0.0110    
2019-03-15101LO.J19.10100C0.010.003    
2019-03-15101.5LO.J19.10150C0.01-0.011    
2019-03-15102LO.J19.10200C0.010.0091    
2019-03-15103LO.J19.10300C0.010.0010    
2019-03-15104LO.J19.10400C0.010.001    
2019-03-15105LO.J19.10500C0.010.00184    
2019-03-15106.5LO.J19.10650C0.010.0018    
2019-03-15107LO.J19.10700C0.010.0014    
2019-03-15107.5LO.J19.10750C0.010.00     
2019-03-15108LO.J19.10800C0.010.007    
2019-03-15110LO.J19.11000C0.01-0.01107    
2019-03-15110.5LO.J19.11050C0.01-0.011    
2019-03-15111LO.J19.11100C0.01-0.016    
2019-03-15111.5LO.J19.11150C0.01-0.018    
2019-03-15112LO.J19.11200C0.01-0.0110    
2019-03-15113LO.J19.11300C0.010.004    
2019-03-15114.5LO.J19.11450C0.010.002    
2019-03-15115LO.J19.11500C0.010.00400    
2019-03-15115.5LO.J19.11550C0.010.004    
2019-03-15116LO.J19.11600C0.010.001    
2019-03-15116.5LO.J19.11650C0.010.002    
2019-03-15120LO.J19.12000C0.010.0015    
2019-03-15121LO.J19.12100C0.010.001    
2019-03-15140LO.J19.14000C0.010.005