Options Chain CRUDE OIL Apr 2021 (NYMEX:CL.J21)

MarketNameOpenHighLowLastChangePctTime
CL.J21CRUDE OIL Apr 202161.0864.4460.5264.44+3.38+5.54%11:00add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-03-170.50000000    LO.J21.50P0.01+0.051
2021-03-175.00000000    LO.J21.500P0.01+0.051
2021-03-176.00000000    LO.J21.600P0.01+0.041
2021-03-177.50000000    LO.J21.750P0.01-0.0137
2021-03-179.00000000    LO.J21.900P0.01+0.031
2021-03-1710.00000000    LO.J21.1000P0.010.0047
2021-03-1711.00000000LO.J21.1100C50.28 12LO.J21.1100P0.01 10
2021-03-1711.50000000LO.J21.1150C47.76 1    
2021-03-1712.00000000LO.J21.1200C47.26 10    
2021-03-1713.00000000    LO.J21.1300P0.010.001
2021-03-1714.00000000    LO.J21.1400P0.01+0.021
2021-03-1715.00000000    LO.J21.1500P0.010.0022
2021-03-1715.50000000    LO.J21.1550P0.01+0.108
2021-03-1716.00000000    LO.J21.1600P0.01-0.0114
2021-03-1717.00000000    LO.J21.1700P0.010.0077
2021-03-1718.00000000    LO.J21.1800P0.010.0093
2021-03-1718.50000000    LO.J21.1850P0.010.0036
2021-03-1719.00000000    LO.J21.1900P0.010.00100
2021-03-1719.50000000    LO.J21.1950P0.010.00150
2021-03-1720.00000000    LO.J21.2000P0.010.00845
2021-03-1720.50000000    LO.J21.2050P0.01-0.01157
2021-03-1721.00000000    LO.J21.2100P0.01-0.0111
2021-03-1721.50000000    LO.J21.2150P0.01-0.0115
2021-03-1722.00000000LO.J21.2200C39.28+1.631LO.J21.2200P0.010.00216
2021-03-1722.50000000    LO.J21.2250P0.01-0.0143
2021-03-1723.00000000LO.J21.2300C40.53+1.601LO.J21.2300P0.010.00573
2021-03-1723.50000000LO.J21.2350C37.78+25.811LO.J21.2350P0.010.0074
2021-03-1724.00000000LO.J21.2400C37.28+18.711LO.J21.2400P0.010.00197
2021-03-1724.50000000    LO.J21.2450P0.010.00296
2021-03-1725.00000000LO.J21.2500C36.28 240LO.J21.2500P0.010.001034
2021-03-1725.50000000    LO.J21.2550P0.01+0.01113
2021-03-1726.00000000    LO.J21.2600P0.010.0067
2021-03-1726.50000000    LO.J21.2650P0.010.0035
2021-03-1727.00000000    LO.J21.2700P0.010.00205
2021-03-1727.50000000    LO.J21.2750P0.010.00327
2021-03-1728.00000000    LO.J21.2800P0.010.00216
2021-03-1728.50000000LO.J21.2850C32.78 1LO.J21.2850P0.010.00157
2021-03-1729.00000000    LO.J21.2900P0.010.00394
2021-03-1729.50000000    LO.J21.2950P0.010.00331
2021-03-1730.00000000LO.J21.3000C31.28+10.5318LO.J21.3000P0.010.001884
2021-03-1730.50000000    LO.J21.3050P0.010.00361
2021-03-1731.00000000LO.J21.3100C30.28 4LO.J21.3100P0.010.00503
2021-03-1731.50000000LO.J21.3150C29.78+20.961LO.J21.3150P0.01-0.01431
2021-03-1732.00000000LO.J21.3200C29.29+0.242LO.J21.3200P0.010.00802
2021-03-1732.50000000    LO.J21.3250P0.01+0.01750
2021-03-1733.00000000    LO.J21.3300P0.010.00643
2021-03-1733.50000000LO.J21.3350C27.79+22.351LO.J21.3350P0.01+0.01204
2021-03-1734.00000000    LO.J21.3400P0.01+0.01408
2021-03-1734.50000000LO.J21.3450C26.79 10LO.J21.3450P0.010.00605
2021-03-1735.00000000LO.J21.3500C26.29-1.0338LO.J21.3500P0.010.002649
2021-03-1735.50000000LO.J21.3550C25.79 1LO.J21.3550P0.01-0.01408
2021-03-1736.00000000LO.J21.3600C25.29 2LO.J21.3600P0.010.00514
2021-03-1736.50000000LO.J21.3650C24.79+5.011LO.J21.3650P0.01-0.01445
2021-03-1737.00000000LO.J21.3700C24.29+6.0228LO.J21.3700P0.01-0.01971
2021-03-1737.50000000LO.J21.3750C23.79 2LO.J21.3750P0.01+0.011162
2021-03-1738.00000000LO.J21.3800C23.30-0.52325LO.J21.3800P0.01-0.011359
2021-03-1738.50000000LO.J21.3850C22.80+0.991970LO.J21.3850P0.02+0.02431
2021-03-1739.00000000LO.J21.3900C22.54+0.24112LO.J21.3900P0.02-0.011846
2021-03-1739.50000000LO.J21.3950C22.04+0.2472LO.J21.3950P0.02+0.02504
2021-03-1740.00000000LO.J21.4000C21.30-1.07136LO.J21.4000P0.020.0031936
2021-03-1740.50000000LO.J21.4050C20.80+1.24107LO.J21.4050P0.020.001247
2021-03-1741.00000000LO.J21.4100C20.31+0.54201LO.J21.4100P0.03-0.02791
2021-03-1741.50000000LO.J21.4150C20.47+0.21749LO.J21.4150P0.02-0.022149
2021-03-1742.00000000LO.J21.4200C19.31+2.23878LO.J21.4200P0.02-0.013136
2021-03-1742.50000000LO.J21.4250C18.81+0.94514LO.J21.4250P0.02-0.01967
2021-03-1743.00000000LO.J21.4300C18.32+2.45413LO.J21.4300P0.04-0.031712
2021-03-1743.50000000LO.J21.4350C17.82-1.41106LO.J21.4350P0.02-0.021121
2021-03-1744.00000000LO.J21.4400C17.32+1.00301LO.J21.4400P0.02-0.032353
2021-03-1744.50000000LO.J21.4450C16.83-0.3534LO.J21.4450P0.050.001288
2021-03-1745.00000000LO.J21.4500C16.33-0.62674LO.J21.4500P0.03-0.0229631
2021-03-1745.50000000LO.J21.4550C15.84+0.34128LO.J21.4550P0.06-0.051691
2021-03-1746.00000000LO.J21.4600C15.34-1.11673LO.J21.4600P0.04-0.023078
2021-03-1746.50000000LO.J21.4650C14.85+0.28412LO.J21.4650P0.060.002022
2021-03-1747.00000000LO.J21.4700C14.35-0.891232LO.J21.4700P0.07-0.083421
2021-03-1747.50000000LO.J21.4750C13.86+1.96580LO.J21.4750P0.05-0.032088
2021-03-1748.00000000LO.J21.4800C14.49+1.132426LO.J21.4800P0.04-0.045258
2021-03-1748.50000000LO.J21.4850C15.31+2.44950LO.J21.4850P0.09-0.031415
2021-03-1749.00000000LO.J21.4900C13.50+1.12222LO.J21.4900P0.06-0.041124
2021-03-1749.50000000LO.J21.4950C11.89+0.21338LO.J21.4950P0.10+0.01574
2021-03-1750.00000000LO.J21.5000C11.40+0.802746LO.J21.5000P0.07-0.057247
2021-03-1750.50000000LO.J21.5050C10.91-0.83322LO.J21.5050P0.13-0.02503
2021-03-1751.00000000LO.J21.5100C10.42+3.091560LO.J21.5100P0.14-0.102647
2021-03-1751.50000000LO.J21.5150C9.93-0.22283LO.J21.5150P0.08-0.04903
2021-03-1752.00000000LO.J21.5200C10.49+0.691040LO.J21.5200P0.09-0.074135
2021-03-1752.50000000LO.J21.5250C8.96-0.321638LO.J21.5250P0.11-0.062044
2021-03-1753.00000000LO.J21.5300C10.00+1.524232LO.J21.5300P0.12-0.083712
2021-03-1753.50000000LO.J21.5350C8.00-0.50525LO.J21.5350P0.22-0.18742
2021-03-1754.00000000LO.J21.5400C7.53+0.971150LO.J21.5400P0.14-0.113358
2021-03-1754.50000000LO.J21.5450C7.06-0.70942LO.J21.5450P0.19-0.093622
2021-03-1755.00000000LO.J21.5500C6.59+1.666530LO.J21.5500P0.14-0.178741
2021-03-1755.50000000LO.J21.5550C6.13+0.71735LO.J21.5550P0.20-0.103736
2021-03-1756.00000000LO.J21.5600C5.68-1.662582LO.J21.5600P0.17-0.233283
2021-03-1756.50000000LO.J21.5650C5.24-0.181384LO.J21.5650P0.19-0.281253
2021-03-1757.00000000LO.J21.5700C4.82-0.505615LO.J21.5700P0.22-0.316588
2021-03-1757.50000000LO.J21.5750C4.40-1.081534LO.J21.5750P0.37-0.241641
2021-03-1758.00000000LO.J21.5800C6.54+2.853877LO.J21.5800P0.30-0.4112828
2021-03-1758.50000000LO.J21.5850C4.41+0.652283LO.J21.5850P0.36-0.543477
2021-03-1759.00000000LO.J21.5900C2.96-0.702807LO.J21.5900P0.40-0.642792
2021-03-1759.50000000LO.J21.5950C5.00+2.14879LO.J21.5950P0.45-0.743178
2021-03-1760.00000000LO.J21.6000C4.29+1.698325LO.J21.6000P0.49-0.904473
2021-03-1760.50000000LO.J21.6050C2.83+0.341112LO.J21.6050P0.71-0.77532
2021-03-1761.00000000LO.J21.6100C3.98+1.942917LO.J21.6100P0.68-1.012060
2021-03-1761.50000000LO.J21.6150C3.36+1.64985LO.J21.6150P0.80-1.20668
2021-03-1762.00000000LO.J21.6200C3.00+1.507262LO.J21.6200P0.92-1.293710
2021-03-1762.50000000LO.J21.6250C2.55+1.101087LO.J21.6250P1.21-1.241975
2021-03-1763.00000000LO.J21.6300C2.43+1.425503LO.J21.6300P1.31-1.181965
2021-03-1763.50000000LO.J21.6350C2.04+1.111111LO.J21.6350P1.48-1.31210
2021-03-1764.00000000LO.J21.6400C1.93+1.143124LO.J21.6400P1.75-1.761194
2021-03-1764.50000000LO.J21.6450C1.08+0.42536LO.J21.6450P4.35-0.5713
2021-03-1765.00000000LO.J21.6500C1.48+0.927376LO.J21.6500P2.30-1.97115
2021-03-1765.50000000LO.J21.6550C1.16+0.691098LO.J21.6550P4.68+0.753
2021-03-1766.00000000LO.J21.6600C0.94+0.552274LO.J21.6600P5.11-1.0523
2021-03-1766.50000000LO.J21.6650C0.68+0.36955LO.J21.6650P5.55+0.47116
2021-03-1767.00000000LO.J21.6700C0.83+0.563964LO.J21.6700P6.00-0.771
2021-03-1767.50000000LO.J21.6750C0.70+0.411129LO.J21.6750P6.45+4.771
2021-03-1768.00000000LO.J21.6800C0.60+0.402617LO.J21.6800P6.92-0.6217
2021-03-1768.50000000LO.J21.6850C0.49+0.311027LO.J21.6850P6.33-1.063
2021-03-1769.00000000LO.J21.6900C0.40+0.211233LO.J21.6900P6.80-1.071
2021-03-1769.50000000LO.J21.6950C0.28+0.12304LO.J21.6950P8.35-1.117
2021-03-1770.00000000LO.J21.7000C0.24+0.145773LO.J21.7000P8.84-1.756
2021-03-1770.50000000LO.J21.7050C0.13+0.06217    
2021-03-1771.00000000LO.J21.7100C0.13+0.02290LO.J21.7100P9.81+0.933
2021-03-1771.50000000LO.J21.7150C0.08+0.01207    
2021-03-1772.00000000LO.J21.7200C0.15+0.081010LO.J21.7200P10.80-1.041
2021-03-1772.50000000LO.J21.7250C0.11+0.04167    
2021-03-1773.00000000LO.J21.7300C0.11+0.05971LO.J21.7300P11.78+19.761
2021-03-1773.50000000LO.J21.7350C0.060.00122LO.J21.7350P12.28 1
2021-03-1774.00000000LO.J21.7400C0.05-0.041434    
2021-03-1774.50000000LO.J21.7450C0.05-0.03790LO.J21.7450P13.27+13.80 
2021-03-1775.00000000LO.J21.7500C0.05+0.011674    
2021-03-1775.50000000LO.J21.7550C0.04-0.01223LO.J21.7550P14.26+18.102
2021-03-1776.00000000LO.J21.7600C0.04-0.031040LO.J21.7600P14.76-1.041
2021-03-1776.50000000LO.J21.7650C0.04-0.01468    
2021-03-1777.00000000LO.J21.7700C0.03+0.01826LO.J21.7700P15.75+16.01 
2021-03-1777.50000000LO.J21.7750C0.030.00135    
2021-03-1778.00000000LO.J21.7800C0.030.00164LO.J21.7800P16.75+1.062
2021-03-1778.50000000LO.J21.7850C0.03-0.0126LO.J21.7850P17.25+17.78 
2021-03-1779.00000000LO.J21.7900C0.020.00132LO.J21.7900P17.74-0.991
2021-03-1779.50000000LO.J21.7950C0.02-0.0147    
2021-03-1780.00000000LO.J21.8000C0.02-0.011136LO.J21.8000P18.74+18.441
2021-03-1780.50000000LO.J21.8050C0.02+0.0129    
2021-03-1781.00000000LO.J21.8100C0.02+0.011416    
2021-03-1781.50000000LO.J21.8150C0.01+0.0285LO.J21.8150P20.23+26.521
2021-03-1782.00000000LO.J21.8200C0.01-0.01255    
2021-03-1782.50000000LO.J21.8250C0.010.0044LO.J21.8250P21.23+19.871
2021-03-1783.00000000LO.J21.8300C0.01+0.01321    
2021-03-1783.50000000LO.J21.8350C0.01-0.0174LO.J21.8350P22.23  
2021-03-1784.00000000LO.J21.8400C0.01+0.0287LO.J21.8400P22.73+30.581
2021-03-1784.50000000LO.J21.8450C0.01+0.0224    
2021-03-1785.00000000LO.J21.8500C0.010.00165    
2021-03-1785.50000000LO.J21.8550C0.01+0.02130    
2021-03-1786.00000000LO.J21.8600C0.010.00301    
2021-03-1786.50000000LO.J21.8650C0.010.0026    
2021-03-1787.00000000LO.J21.8700C0.01+0.01257    
2021-03-1787.50000000LO.J21.8750C0.01-0.01162    
2021-03-1788.00000000LO.J21.8800C0.010.0024    
2021-03-1788.50000000LO.J21.8850C0.01-0.0154LO.J21.8850P27.22+29.051
2021-03-1789.00000000LO.J21.8900C0.010.0026    
2021-03-1789.50000000LO.J21.8950C0.01+0.0124    
2021-03-1790.00000000LO.J21.9000C0.010.00103LO.J21.9000P28.72+29.441
2021-03-1790.50000000LO.J21.9050C0.010.00118    
2021-03-1791.00000000LO.J21.9100C0.010.00177LO.J21.9100P29.72 3
2021-03-1791.50000000LO.J21.9150C0.010.0089    
2021-03-1792.00000000LO.J21.9200C0.010.00413    
2021-03-1792.50000000LO.J21.9250C0.010.00114LO.J21.9250P31.22+31.851
2021-03-1793.00000000LO.J21.9300C0.010.00163LO.J21.9300P31.72+32.352
2021-03-1793.50000000LO.J21.9350C0.010.0088    
2021-03-1794.00000000LO.J21.9400C0.010.00153LO.J21.9400P32.72+33.001
2021-03-1794.50000000LO.J21.9450C0.01+0.01153    
2021-03-1795.00000000LO.J21.9500C0.010.00244    
2021-03-1795.50000000LO.J21.9550C0.010.00138LO.J21.9550P34.22+35.221
2021-03-1796.00000000LO.J21.9600C0.010.00543LO.J21.9600P34.72+35.721
2021-03-1796.50000000    LO.J21.9650P35.22+43.501
2021-03-1797.00000000LO.J21.9700C0.01+0.0150    
2021-03-1798.50000000LO.J21.9850C0.01+0.0110    
2021-03-17100.00000000LO.J21.10000C0.01+0.0150    
2021-03-17102.00000000    LO.J21.10200P40.72+38.791
2021-03-17102.50000000    LO.J21.10250P41.22+41.991
2021-03-17104.50000000LO.J21.10450C0.01+0.011    
2021-03-17105.00000000LO.J21.10500C0.010.0048    
2021-03-17107.00000000    LO.J21.10700P45.72+46.491
2021-03-17107.50000000LO.J21.10750C0.01+0.011    
2021-03-17110.00000000LO.J21.11000C0.01+0.0188    
2021-03-17115.00000000LO.J21.11500C0.01+0.0190    
2021-03-17125.00000000LO.J21.12500C0.01+0.01105