Options Chain CRUDE OIL Apr 2022 (NYMEX:CL.J22)

MarketNameOpenHighLowLastChangePctTime
CL.J22CRUDE OIL Apr 202265.0865.9664.4965.83+1.09+1.68%15:38add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2022-03-1720.00000000    LO.J22.2000P0.14+0.2111
2022-03-1725.00000000    LO.J22.2500P0.22+0.2310
2022-03-1738.00000000    LO.J22.3800P0.72+0.714
2022-03-1739.00000000    LO.J22.3900P0.79+0.184
2022-03-1740.00000000    LO.J22.4000P0.86-0.0120
2022-03-1741.00000000    LO.J22.4100P0.94 2
2022-03-1742.50000000    LO.J22.4250P1.07+1.6428
2022-03-1743.00000000    LO.J22.4300P1.12+1.15 
2022-03-1745.00000000    LO.J22.4500P1.33+0.247
2022-03-1746.00000000    LO.J22.4600P1.45+1.702
2022-03-1747.00000000    LO.J22.4700P1.58+0.661
2022-03-1748.00000000    LO.J22.4800P1.72+0.7533
2022-03-1749.00000000    LO.J22.4900P1.88+2.852
2022-03-1750.00000000    LO.J22.5000P2.04-0.0623
2022-03-1752.00000000    LO.J22.5200P2.40 100
2022-03-1754.00000000    LO.J22.5400P2.81+3.243
2022-03-1755.00000000    LO.J22.5500P3.04 4
2022-03-1756.00000000LO.J22.5600C13.08 2LO.J22.5600P3.28 2
2022-03-1757.00000000    LO.J22.5700P3.54 111
2022-03-1757.50000000    LO.J22.5750P3.67 3
2022-03-1758.00000000LO.J22.5800C11.72+7.421LO.J22.5800P3.81-0.849
2022-03-1759.00000000    LO.J22.5900P4.11-0.02161
2022-03-1760.00000000LO.J22.6000C10.33 20LO.J22.6000P5.52 7
2022-03-1761.00000000    LO.J22.6100P4.75 8
2022-03-1762.00000000LO.J22.6200C9.01+0.441LO.J22.6200P5.10 6
2022-03-1762.50000000LO.J22.6250C8.70+7.232LO.J22.6250P5.29+7.242
2022-03-1763.00000000LO.J22.6300C8.39+6.794LO.J22.6300P5.48+6.154
2022-03-1763.50000000    LO.J22.6350P5.67 3
2022-03-1764.00000000    LO.J22.6400P5.88 6
2022-03-1764.50000000LO.J22.6450C7.50+6.924    
2022-03-1765.00000000LO.J22.6500C7.21+0.358LO.J22.6500P6.30 4
2022-03-1765.50000000LO.J22.6550C6.93-0.7966LO.J22.6550P6.52 50
2022-03-1766.00000000LO.J22.6600C6.67+4.2238LO.J22.6600P6.76 37
2022-03-1766.50000000LO.J22.6650C6.40+7.335    
2022-03-1767.00000000LO.J22.6700C6.15+0.24142LO.J22.6700P7.24+0.56155
2022-03-1767.50000000LO.J22.6750C5.90 23LO.J22.6750P7.49 20
2022-03-1768.00000000LO.J22.6800C5.66 4LO.J22.6800P7.75 101
2022-03-1768.50000000LO.J22.6850C5.43 4    
2022-03-1769.00000000LO.J22.6900C5.20+3.2949LO.J22.6900P8.29 46
2022-03-1770.00000000LO.J22.7000C4.77+0.3244    
2022-03-1770.50000000LO.J22.7050C4.57+5.216    
2022-03-1771.00000000LO.J22.7100C4.37 7    
2022-03-1772.00000000LO.J22.7200C3.99-0.2817    
2022-03-1772.50000000LO.J22.7250C3.81 4    
2022-03-1773.00000000LO.J22.7300C3.64 4    
2022-03-1773.50000000LO.J22.7350C3.47+0.162    
2022-03-1774.00000000LO.J22.7400C3.32-0.2613    
2022-03-1774.50000000LO.J22.7450C3.17+3.386    
2022-03-1775.00000000LO.J22.7500C3.03+0.0354LO.J22.7500P12.12+10.931
2022-03-1776.00000000LO.J22.7600C2.76 2    
2022-03-1776.50000000LO.J22.7650C2.64+2.8312    
2022-03-1777.00000000LO.J22.7700C2.52+0.0862    
2022-03-1778.00000000LO.J22.7800C2.29+2.425    
2022-03-1779.00000000LO.J22.7900C2.08+2.518    
2022-03-1780.00000000LO.J22.8000C1.90-0.46113    
2022-03-1782.00000000LO.J22.8200C1.58+1.901    
2022-03-1782.50000000LO.J22.8250C1.51-0.029    
2022-03-1783.50000000LO.J22.8350C1.39+0.151    
2022-03-1784.00000000    LO.J22.8400P19.41  
2022-03-1785.00000000LO.J22.8500C1.22+0.0113LO.J22.8500P20.30  
2022-03-1786.00000000LO.J22.8600C1.12+1.585    
2022-03-1787.00000000LO.J22.8700C1.03-0.4343    
2022-03-1787.50000000LO.J22.8750C0.99 2    
2022-03-1788.50000000LO.J22.8850C0.91+0.979    
2022-03-1790.00000000LO.J22.9000C0.81+0.01157    
2022-03-1793.00000000LO.J22.9300C0.65+0.696    
2022-03-1795.00000000LO.J22.9500C0.56 4    
2022-03-1798.00000000LO.J22.9800C0.46 25    
2022-03-17100.00000000LO.J22.10000C0.40-0.0619    
2022-03-17105.00000000LO.J22.10500C0.30 1    
2022-03-17106.50000000LO.J22.10650C0.28 119    
2022-03-17110.00000000LO.J22.11000C0.23 25    
2022-03-17120.00000000LO.J22.12000C0.15 119    
2022-03-17140.00000000LO.J22.14000C0.07+0.081    
2022-03-17179.00000000LO.J22.17900C0.02+0.051    
2022-03-17200.00000000LO.J22.20000C0.020.0075