Monday Jul 22, 5:32AM EDT

Options Chain CRUDE OIL May 2019 (NYMEX:CL.K19)

MarketNameOpenHighLowLastChangePctTime
CL.K19CRUDE OIL May 201964.0065.9264.0065.70+1.70+2.99%14:29add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-04-1615    LO.K19.1500P0.01+0.011
2019-04-1615.5    LO.K19.1550P0.01+0.011
2019-04-1617.5    LO.K19.1750P0.01+0.011
2019-04-1618.5    LO.K19.1850P0.010.002
2019-04-1619    LO.K19.1900P0.01+0.0110
2019-04-1619.5    LO.K19.1950P0.010.002
2019-04-1620    LO.K19.2000P0.010.006
2019-04-1620.5    LO.K19.2050P0.01+0.031
2019-04-1621    LO.K19.2100P0.01+0.021
2019-04-1621.5    LO.K19.2150P0.01-0.03201
2019-04-1622    LO.K19.2200P0.010.0013
2019-04-1622.5    LO.K19.2250P0.010.0010
2019-04-1623    LO.K19.2300P0.010.002
2019-04-1623.5    LO.K19.2350P0.01+0.025
2019-04-1624    LO.K19.2400P0.010.005
2019-04-1624.5    LO.K19.2450P0.01+0.035
2019-04-1625    LO.K19.2500P0.010.00432
2019-04-1625.5    LO.K19.2550P0.010.0013
2019-04-1626    LO.K19.2600P0.010.0098
2019-04-1626.5    LO.K19.2650P0.01-0.0212
2019-04-1627    LO.K19.2700P0.010.00127
2019-04-1627.5    LO.K19.2750P0.010.004
2019-04-1628    LO.K19.2800P0.010.00187
2019-04-1628.5    LO.K19.2850P0.010.0024
2019-04-1629    LO.K19.2900P0.010.00114
2019-04-1629.5    LO.K19.2950P0.010.0010
2019-04-1630    LO.K19.3000P0.010.00308
2019-04-1630.5    LO.K19.3050P0.010.0062
2019-04-1631    LO.K19.3100P0.010.00161
2019-04-1631.5    LO.K19.3150P0.010.00134
2019-04-1632    LO.K19.3200P0.010.0091
2019-04-1632.5    LO.K19.3250P0.010.0081
2019-04-1633    LO.K19.3300P0.010.00238
2019-04-1633.5    LO.K19.3350P0.010.0084
2019-04-1634    LO.K19.3400P0.010.0056
2019-04-1634.5    LO.K19.3450P0.010.00321
2019-04-1635    LO.K19.3500P0.010.002119
2019-04-1635.5    LO.K19.3550P0.010.00110
2019-04-1636    LO.K19.3600P0.010.00376
2019-04-1636.5    LO.K19.3650P0.010.0090
2019-04-1637LO.K19.3700C17.03-0.771LO.K19.3700P0.010.00191
2019-04-1637.5LO.K19.3750C16.53+15.701LO.K19.3750P0.01-0.0140
2019-04-1638LO.K19.3800C16.04-0.972LO.K19.3800P0.01-0.012742
2019-04-1638.5    LO.K19.3850P0.010.0097
2019-04-1639    LO.K19.3900P0.010.00172
2019-04-1639.5LO.K19.3950C14.57+10.981LO.K19.3950P0.010.00188
2019-04-1640LO.K19.4000C14.09+10.611LO.K19.4000P0.010.002374
2019-04-1640.5LO.K19.4050C13.60+1.071LO.K19.4050P0.010.00113
2019-04-1641LO.K19.4100C13.12-1.052LO.K19.4100P0.010.00388
2019-04-1641.5    LO.K19.4150P0.010.00179
2019-04-1642LO.K19.4200C12.16+0.051LO.K19.4200P0.010.001251
2019-04-1642.5    LO.K19.4250P0.010.00207
2019-04-1643LO.K19.4300C11.22+0.371LO.K19.4300P0.010.00350
2019-04-1643.5LO.K19.4350C10.75+0.37 LO.K19.4350P0.010.00161
2019-04-1644LO.K19.4400C10.29+0.1530LO.K19.4400P0.010.00243
2019-04-1644.5LO.K19.4450C19.00+0.102LO.K19.4450P0.010.00474
2019-04-1645LO.K19.4500C13.87-0.5575LO.K19.4500P0.010.004097
2019-04-1645.5LO.K19.4550C11.58+0.0519LO.K19.4550P0.010.00343
2019-04-1646LO.K19.4600C12.98-1.01794LO.K19.4600P0.010.00271
2019-04-1646.5LO.K19.4650C12.38-0.54243LO.K19.4650P0.010.00310
2019-04-1647LO.K19.4700C11.97-1.0331LO.K19.4700P0.010.002536
2019-04-1647.5LO.K19.4750C9.58+0.33113LO.K19.4750P0.010.00218
2019-04-1648LO.K19.4800C11.54-0.472023LO.K19.4800P0.010.002351
2019-04-1648.5LO.K19.4850C12.80+1.15197LO.K19.4850P0.010.00193
2019-04-1649LO.K19.4900C11.15+0.80285LO.K19.4900P0.010.00444
2019-04-1649.5LO.K19.4950C9.70+0.08110LO.K19.4950P0.010.00111
2019-04-1650LO.K19.5000C12.81+0.234049LO.K19.5000P0.010.007550
2019-04-1650.5LO.K19.5050C10.81+1.14247LO.K19.5050P0.010.00142
2019-04-1651LO.K19.5100C12.53-1.08423LO.K19.5100P0.010.00623
2019-04-1651.5LO.K19.5150C8.94+1.0677LO.K19.5150P0.010.0076
2019-04-1652LO.K19.5200C12.24+0.66429LO.K19.5200P0.010.00625
2019-04-1652.5LO.K19.5250C11.84+0.76375LO.K19.5250P0.010.00431
2019-04-1653LO.K19.5300C11.50+0.92481LO.K19.5300P0.010.00932
2019-04-1653.5LO.K19.5350C10.22+0.64329LO.K19.5350P0.010.00163
2019-04-1654LO.K19.5400C10.18+0.60834LO.K19.5400P0.010.00391
2019-04-1654.5LO.K19.5450C9.31+0.72128LO.K19.5450P0.010.00100
2019-04-1655LO.K19.5500C9.18+0.601849LO.K19.5500P0.010.002205
2019-04-1655.5LO.K19.5550C7.75+1.1236LO.K19.5550P0.010.00100
2019-04-1656LO.K19.5600C7.58+0.18592LO.K19.5600P0.010.002605
2019-04-1656.5LO.K19.5650C7.94+0.8620LO.K19.5650P0.010.00154
2019-04-1657LO.K19.5700C6.49-0.404402LO.K19.5700P0.010.002669
2019-04-1657.5LO.K19.5750C5.79-0.60127LO.K19.5750P0.010.00155
2019-04-1658LO.K19.5800C5.81+0.41838LO.K19.5800P0.010.00663
2019-04-1658.5LO.K19.5850C5.05+0.15468LO.K19.5850P0.010.0081
2019-04-1659LO.K19.5900C4.70+0.30161LO.K19.5900P0.01-0.01266
2019-04-1659.5LO.K19.5950C4.58+0.68168LO.K19.5950P0.010.0012
2019-04-1660LO.K19.6000C3.70+0.302793LO.K19.6000P0.010.00478
2019-04-1660.5LO.K19.6050C3.22+0.3175LO.K19.6050P0.010.00215
2019-04-1661LO.K19.6100C2.80+0.39243LO.K19.6100P0.010.00601
2019-04-1661.5LO.K19.6150C2.25+0.3383LO.K19.6150P0.01-0.01117
2019-04-1662LO.K19.6200C1.93+0.49228LO.K19.6200P0.01-0.033275
2019-04-1662.5LO.K19.6250C1.49+0.51113LO.K19.6250P0.01-0.07121
2019-04-1663LO.K19.6300C0.90+0.32854LO.K19.6300P0.01-0.17255
2019-04-1663.5LO.K19.6350C0.58+0.29176LO.K19.6350P0.01-0.3893
2019-04-1664LO.K19.6400C0.08-0.051527LO.K19.6400P0.01-0.721087
2019-04-1664.5LO.K19.6450C0.01-0.05109LO.K19.6450P0.63-0.53138
2019-04-1665LO.K19.6500C0.01-0.021429LO.K19.6500P1.37-0.26287
2019-04-1665.5LO.K19.6550C0.010.00104LO.K19.6550P1.83+0.15 
2019-04-1666LO.K19.6600C0.010.00366LO.K19.6600P2.69+0.54305
2019-04-1666.5LO.K19.6650C0.010.0065LO.K19.6650P2.98+0.3573
2019-04-1667LO.K19.6700C0.010.00219LO.K19.6700P3.63+0.5115
2019-04-1667.5LO.K19.6750C0.010.00211LO.K19.6750P4.13+0.51135
2019-04-1668LO.K19.6800C0.010.002248LO.K19.6800P4.78+0.6772
2019-04-1668.5LO.K19.6850C0.010.0088LO.K19.6850P4.24-0.6825
2019-04-1669LO.K19.6900C0.010.00892LO.K19.6900P5.19+0.79208
2019-04-1669.5LO.K19.6950C0.010.00107LO.K19.6950P5.75+0.8524
2019-04-1670LO.K19.7000C0.010.002991LO.K19.7000P6.78+0.67386
2019-04-1670.5LO.K19.7050C0.010.00181LO.K19.7050P6.21-0.7122
2019-04-1671LO.K19.7100C0.010.00186LO.K19.7100P6.39-0.63234
2019-04-1671.5LO.K19.7150C0.010.00119LO.K19.7150P7.16-0.3695
2019-04-1672LO.K19.7200C0.010.00531LO.K19.7200P7.82-0.6070
2019-04-1672.5LO.K19.7250C0.010.00109LO.K19.7250P8.32-0.6014
2019-04-1673LO.K19.7300C0.010.00350LO.K19.7300P12.90-0.8034
2019-04-1673.5LO.K19.7350C0.010.00110LO.K19.7350P11.56-0.3527
2019-04-1674LO.K19.7400C0.010.0077LO.K19.7400P9.68-1.2473
2019-04-1674.5LO.K19.7450C0.010.00143LO.K19.7450P18.27+1.376
2019-04-1675LO.K19.7500C0.010.001366LO.K19.7500P21.00+0.5780
2019-04-1675.5LO.K19.7550C0.010.00171LO.K19.7550P21.50+0.56138
2019-04-1676LO.K19.7600C0.010.0088LO.K19.7600P22.00+0.561
2019-04-1676.5LO.K19.7650C0.010.008LO.K19.7650P22.50+0.561
2019-04-1677LO.K19.7700C0.01-0.01104    
2019-04-1677.5LO.K19.7750C0.010.00112LO.K19.7750P23.50+0.571
2019-04-1678LO.K19.7800C0.010.0091    
2019-04-1678.5LO.K19.7850C0.02+0.01166LO.K19.7850P24.50+0.5714
2019-04-1679LO.K19.7900C0.02+0.01257LO.K19.7900P25.00+0.573
2019-04-1679.5LO.K19.7950C0.020.0073    
2019-04-1680LO.K19.8000C0.010.00138    
2019-04-1680.5LO.K19.8050C0.020.004    
2019-04-1681LO.K19.8100C0.010.00174LO.K19.8100P27.00+0.56 
2019-04-1681.5LO.K19.8150C0.02+0.0178    
2019-04-1682LO.K19.8200C0.010.0081    
2019-04-1682.5LO.K19.8250C0.010.0010    
2019-04-1683LO.K19.8300C0.010.00138    
2019-04-1683.5LO.K19.8350C0.010.00221    
2019-04-1684LO.K19.8400C0.010.0084    
2019-04-1684.5LO.K19.8450C0.01-0.0167    
2019-04-1685LO.K19.8500C0.010.00183    
2019-04-1685.5LO.K19.8550C0.010.00149    
2019-04-1686LO.K19.8600C0.010.00178    
2019-04-1686.5LO.K19.8650C0.010.006    
2019-04-1687LO.K19.8700C0.010.00128    
2019-04-1687.5LO.K19.8750C0.010.004    
2019-04-1688LO.K19.8800C0.02+0.01253    
2019-04-1688.5LO.K19.8850C0.010.001    
2019-04-1689LO.K19.8900C0.010.00134    
2019-04-1689.5LO.K19.8950C0.01-0.01180    
2019-04-1690LO.K19.9000C0.010.00510    
2019-04-1690.5LO.K19.9050C0.01-0.01254    
2019-04-1691LO.K19.9100C0.010.008    
2019-04-1691.5LO.K19.9150C0.010.00117    
2019-04-1692LO.K19.9200C0.010.0016    
2019-04-1692.5LO.K19.9250C0.010.001    
2019-04-1693LO.K19.9300C0.01+0.01     
2019-04-1693.5LO.K19.9350C0.010.0078    
2019-04-1694LO.K19.9400C0.010.008    
2019-04-1694.5LO.K19.9450C0.010.004    
2019-04-1695LO.K19.9500C0.010.00169    
2019-04-1695.5LO.K19.9550C0.010.00134    
2019-04-1696LO.K19.9600C0.01+0.01324    
2019-04-1696.5LO.K19.9650C0.010.00155LO.K19.9650P42.50+0.572
2019-04-1697LO.K19.9700C0.01+0.0111    
2019-04-1697.5LO.K19.9750C0.01+0.016    
2019-04-1698LO.K19.9800C0.01+0.017    
2019-04-1698.5LO.K19.9850C0.010.004LO.K19.9850P44.50+0.571
2019-04-1699.5LO.K19.9950C0.010.00     
2019-04-16100LO.K19.10000C0.010.00588    
2019-04-16100.5LO.K19.10050C0.01-0.01200    
2019-04-16101LO.K19.10100C0.010.002    
2019-04-16101.5LO.K19.10150C0.01+0.01     
2019-04-16102LO.K19.10200C0.010.0011    
2019-04-16103LO.K19.10300C0.01-0.016    
2019-04-16104LO.K19.10400C0.01-0.0121    
2019-04-16104.5LO.K19.10450C0.01-0.011    
2019-04-16105LO.K19.10500C0.01-0.019    
2019-04-16106LO.K19.10600C0.010.009    
2019-04-16106.5LO.K19.10650C0.010.00200    
2019-04-16107LO.K19.10700C0.010.0075    
2019-04-16108LO.K19.10800C0.010.0010    
2019-04-16108.5LO.K19.10850C0.01-0.011    
2019-04-16111LO.K19.11100C0.01-0.016    
2019-04-16112LO.K19.11200C0.010.00504    
2019-04-16113LO.K19.11300C0.01-0.015    
2019-04-16120LO.K19.12000C0.01-0.0181    
2019-04-16121LO.K19.12100C0.01-0.016    
2019-04-16122.5LO.K19.12250C0.010.004    
2019-04-16135LO.K19.13500C0.010.004