Options Chain CRUDE OIL May 2021 (NYMEX:CL.K21)

MarketNameOpenHighLowLastChangePctTime
CL.K21CRUDE OIL May 202161.4262.6761.4262.48+1.25+2.04%20:55add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-04-150.50000000    LO.K21.50P0.01+0.01100
2021-04-151.00000000    LO.K21.100P0.010.0050
2021-04-156.00000000    LO.K21.600P0.01 5
2021-04-156.50000000    LO.K21.650P0.010.00117
2021-04-158.00000000    LO.K21.800P0.01+0.0110
2021-04-158.50000000    LO.K21.850P0.01+0.1010
2021-04-1510.00000000    LO.K21.1000P0.01+0.0143
2021-04-1510.50000000    LO.K21.1050P0.010.005
2021-04-1511.00000000    LO.K21.1100P0.01+0.017
2021-04-1511.50000000    LO.K21.1150P0.01+0.015
2021-04-1512.00000000    LO.K21.1200P0.01+0.01105
2021-04-1515.00000000    LO.K21.1500P0.01+0.0121
2021-04-1515.50000000    LO.K21.1550P0.010.0018
2021-04-1516.00000000    LO.K21.1600P0.01 108
2021-04-1516.50000000    LO.K21.1650P0.01 34
2021-04-1517.00000000    LO.K21.1700P0.01+0.054
2021-04-1518.00000000    LO.K21.1800P0.01+0.2518
2021-04-1518.50000000    LO.K21.1850P0.010.0040
2021-04-1519.00000000    LO.K21.1900P0.01+0.0184
2021-04-1519.50000000    LO.K21.1950P0.02+0.4471
2021-04-1520.00000000LO.K21.2000C29.07+0.76 LO.K21.2000P0.02+0.01189
2021-04-1520.50000000LO.K21.2050C28.68+0.86 LO.K21.2050P0.02+0.01115
2021-04-1521.00000000LO.K21.2100C40.25+0.866LO.K21.2100P0.02+0.0161
2021-04-1521.50000000LO.K21.2150C27.69+0.83 LO.K21.2150P0.02 165
2021-04-1522.00000000    LO.K21.2200P0.020.00112
2021-04-1522.50000000    LO.K21.2250P0.02+0.0155
2021-04-1523.00000000LO.K21.2300C38.26+40.001LO.K21.2300P0.030.0050
2021-04-1523.50000000    LO.K21.2350P0.030.00134
2021-04-1524.00000000    LO.K21.2400P0.030.0046
2021-04-1524.50000000    LO.K21.2450P0.03+0.0560
2021-04-1525.00000000LO.K21.2500C36.27 37LO.K21.2500P0.04+0.01522
2021-04-1525.50000000    LO.K21.2550P0.040.0059
2021-04-1526.00000000    LO.K21.2600P0.040.00136
2021-04-1526.50000000    LO.K21.2650P0.050.0049
2021-04-1527.00000000    LO.K21.2700P0.050.0027
2021-04-1527.50000000    LO.K21.2750P0.05-0.01168
2021-04-1528.00000000    LO.K21.2800P0.06-0.02114
2021-04-1528.50000000    LO.K21.2850P0.06+0.02246
2021-04-1529.00000000    LO.K21.2900P0.06+0.03200
2021-04-1529.50000000    LO.K21.2950P0.07-0.01127
2021-04-1530.00000000LO.K21.3000C31.30-0.3878LO.K21.3000P0.070.006025
2021-04-1530.50000000    LO.K21.3050P0.07-0.0626
2021-04-1531.00000000LO.K21.3100C14.61  LO.K21.3100P0.080.00422
2021-04-1531.50000000LO.K21.3150C29.81+30.921LO.K21.3150P0.08+0.02122
2021-04-1532.00000000    LO.K21.3200P0.09+0.01411
2021-04-1532.50000000    LO.K21.3250P0.09-0.01461
2021-04-1533.00000000LO.K21.3300C28.33+10.6010LO.K21.3300P0.10-0.01314
2021-04-1533.50000000    LO.K21.3350P0.10-0.01479
2021-04-1534.00000000    LO.K21.3400P0.11-0.02153
2021-04-1534.50000000LO.K21.3450C26.85+2.4830LO.K21.3450P0.12+0.01169
2021-04-1535.00000000LO.K21.3500C26.35+0.3350LO.K21.3500P0.12-0.032156
2021-04-1535.50000000    LO.K21.3550P0.13-0.1151
2021-04-1536.00000000LO.K21.3600C25.37-0.282LO.K21.3600P0.14+0.01182
2021-04-1536.50000000    LO.K21.3650P0.15+0.0886
2021-04-1537.00000000LO.K21.3700C24.39-0.3020LO.K21.3700P0.160.00629
2021-04-1537.50000000    LO.K21.3750P0.17+0.02211
2021-04-1538.00000000LO.K21.3800C23.41 250LO.K21.3800P0.180.00889
2021-04-1538.50000000LO.K21.3850C22.92-0.2222LO.K21.3850P0.19-0.06158
2021-04-1539.00000000LO.K21.3900C22.43-0.17135LO.K21.3900P0.20+0.011084
2021-04-1539.50000000LO.K21.3950C21.94+0.8934LO.K21.3950P0.21+0.03306
2021-04-1540.00000000LO.K21.4000C21.45+0.77205LO.K21.4000P0.17-0.056503
2021-04-1540.50000000LO.K21.4050C20.96-0.446LO.K21.4050P0.23-0.04150
2021-04-1541.00000000LO.K21.4100C20.47+3.6228LO.K21.4100P0.25+0.051774
2021-04-1541.50000000LO.K21.4150C19.99 16LO.K21.4150P0.26+0.01368
2021-04-1542.00000000LO.K21.4200C19.50+1.48754LO.K21.4200P0.27+0.071093
2021-04-1542.50000000LO.K21.4250C19.02+0.39427LO.K21.4250P0.29+0.04849
2021-04-1543.00000000LO.K21.4300C18.54-0.5110LO.K21.4300P0.310.00699
2021-04-1543.50000000LO.K21.4350C18.05-0.46141LO.K21.4350P0.32+0.021327
2021-04-1544.00000000LO.K21.4400C17.57-1.25218LO.K21.4400P0.34-0.121759
2021-04-1544.50000000LO.K21.4450C17.09+0.588LO.K21.4450P0.36+0.03347
2021-04-1545.00000000LO.K21.4500C16.62+0.361432LO.K21.4500P0.39+0.073994
2021-04-1545.50000000LO.K21.4550C16.14-1.45136LO.K21.4550P0.41-0.10127
2021-04-1546.00000000LO.K21.4600C15.66-0.02446LO.K21.4600P0.43+0.10828
2021-04-1546.50000000LO.K21.4650C15.19-0.4539LO.K21.4650P0.46+0.04181
2021-04-1547.00000000LO.K21.4700C14.72+0.63502LO.K21.4700P0.49+0.152400
2021-04-1547.50000000LO.K21.4750C14.25+0.22152LO.K21.4750P0.52+0.06392
2021-04-1548.00000000LO.K21.4800C13.78+0.48619LO.K21.4800P0.55+0.032334
2021-04-1548.50000000LO.K21.4850C13.32-0.8928LO.K21.4850P0.59+0.04279
2021-04-1549.00000000LO.K21.4900C12.86-0.02236LO.K21.4900P0.63+0.12595
2021-04-1549.50000000LO.K21.4950C12.40-0.2751LO.K21.4950P0.67-0.06481
2021-04-1550.00000000LO.K21.5000C11.94+0.882673LO.K21.5000P0.57-0.146714
2021-04-1550.50000000LO.K21.5050C11.49+0.39780LO.K21.5050P0.76+0.161124
2021-04-1551.00000000LO.K21.5100C11.04-0.12438LO.K21.5100P0.81+0.21892
2021-04-1551.50000000LO.K21.5150C10.60-0.86805LO.K21.5150P0.87+0.161082
2021-04-1552.00000000LO.K21.5200C10.16-0.16275LO.K21.5200P0.93+0.191160
2021-04-1552.50000000LO.K21.5250C9.73+0.802017LO.K21.5250P1.00-0.042455
2021-04-1553.00000000LO.K21.5300C9.30+1.351524LO.K21.5300P1.07+0.251570
2021-04-1553.50000000LO.K21.5350C8.88+0.75418LO.K21.5350P1.15+0.29457
2021-04-1554.00000000LO.K21.5400C8.460.001198LO.K21.5400P1.23+0.30603
2021-04-1554.50000000LO.K21.5450C8.05+1.28651LO.K21.5450P1.32+0.29656
2021-04-1555.00000000LO.K21.5500C7.65+0.273428LO.K21.5500P1.07-0.353060
2021-04-1555.50000000LO.K21.5550C7.25+0.611060LO.K21.5550P1.52+0.15589
2021-04-1556.00000000LO.K21.5600C6.87-0.79641LO.K21.5600P1.64+0.341511
2021-04-1556.50000000LO.K21.5650C6.49+0.90370LO.K21.5650P1.76+0.30252
2021-04-1557.00000000LO.K21.5700C6.12-1.081332LO.K21.5700P1.89+0.301421
2021-04-1557.50000000LO.K21.5750C5.76+1.16333LO.K21.5750P2.03+0.50424
2021-04-1558.00000000LO.K21.5800C5.41-0.891463LO.K21.5800P1.69-0.492541
2021-04-1558.50000000LO.K21.5850C5.08+0.3467LO.K21.5850P2.35+0.28326
2021-04-1559.00000000LO.K21.5900C4.75-0.66911LO.K21.5900P2.07-0.45654
2021-04-1559.50000000LO.K21.5950C4.43+1.00122LO.K21.5950P2.70+0.18210
2021-04-1560.00000000LO.K21.6000C4.13-0.495554LO.K21.6000P2.33-0.573089
2021-04-1560.50000000LO.K21.6050C3.83-0.18608LO.K21.6050P2.55-0.55556
2021-04-1561.00000000LO.K21.6100C3.55-0.68740LO.K21.6100P3.32+0.44317
2021-04-1561.50000000LO.K21.6150C3.29+0.65458LO.K21.6150P3.56+0.62527
2021-04-1562.00000000LO.K21.6200C3.03-0.662187LO.K21.6200P3.80+0.54180
2021-04-1562.50000000LO.K21.6250C2.79-0.43551LO.K21.6250P4.06+0.661265
2021-04-1563.00000000LO.K21.6300C2.56-0.502549LO.K21.6300P4.33+0.201967
2021-04-1563.50000000LO.K21.6350C2.35-0.28183LO.K21.6350P4.62+0.8317
2021-04-1564.00000000LO.K21.6400C2.64+0.495594LO.K21.6400P4.92-0.4124
2021-04-1564.50000000LO.K21.6450C1.96-0.43329LO.K21.6450P5.23-0.345
2021-04-1565.00000000LO.K21.6500C2.10+0.317520LO.K21.6500P5.56-0.1950
2021-04-1565.50000000LO.K21.6550C1.63-0.47303    
2021-04-1566.00000000LO.K21.6600C1.69+0.21658LO.K21.6600P6.25-1.243
2021-04-1566.50000000LO.K21.6650C1.51+0.17461LO.K21.6650P6.61 1
2021-04-1567.00000000LO.K21.6700C1.35+0.14463LO.K21.6700P6.98 6
2021-04-1567.50000000LO.K21.6750C1.10-0.24284    
2021-04-1568.00000000LO.K21.6800C1.18+0.19800    
2021-04-1568.50000000LO.K21.6850C0.90-0.13192LO.K21.6850P8.17+0.543
2021-04-1569.00000000LO.K21.6900C0.99+0.181029LO.K21.6900P8.58 3
2021-04-1569.50000000LO.K21.6950C0.73-0.14121LO.K21.6950P9.00 1
2021-04-1570.00000000LO.K21.7000C0.73+0.075028LO.K21.7000P9.43 9
2021-04-1570.50000000LO.K21.7050C0.60-0.1192LO.K21.7050P9.87+9.511
2021-04-1571.00000000LO.K21.7100C0.54-0.062259LO.K21.7100P10.31+9.881
2021-04-1571.50000000LO.K21.7150C0.49-0.06472    
2021-04-1572.00000000LO.K21.7200C0.45-0.06930    
2021-04-1572.50000000LO.K21.7250C0.41-0.11320    
2021-04-1573.00000000LO.K21.7300C0.37-0.06488    
2021-04-1573.50000000LO.K21.7350C0.34-0.05273    
2021-04-1574.00000000LO.K21.7400C0.31-0.0795    
2021-04-1574.50000000LO.K21.7450C0.28-0.0824    
2021-04-1575.00000000LO.K21.7500C0.26-0.03636    
2021-04-1575.50000000LO.K21.7550C0.24-0.03103    
2021-04-1576.00000000LO.K21.7600C0.22-0.0318    
2021-04-1576.50000000LO.K21.7650C0.21+0.0368    
2021-04-1577.00000000LO.K21.7700C0.20+0.0312    
2021-04-1577.50000000LO.K21.7750C0.18 1    
2021-04-1578.00000000LO.K21.7800C0.17-0.06158LO.K21.7800P16.94+15.261
2021-04-1578.50000000LO.K21.7850C0.16+0.0375    
2021-04-1579.00000000LO.K21.7900C0.15-0.05131    
2021-04-1579.50000000LO.K21.7950C0.14-0.0425    
2021-04-1580.00000000LO.K21.8000C0.13+0.012326    
2021-04-1580.50000000LO.K21.8050C0.13+0.02164    
2021-04-1581.00000000LO.K21.8100C0.12+0.0230    
2021-04-1581.50000000LO.K21.8150C0.11+0.03273    
2021-04-1582.00000000LO.K21.8200C0.11-0.041004    
2021-04-1582.50000000LO.K21.8250C0.10+0.023LO.K21.8250P21.37 1
2021-04-1583.00000000LO.K21.8300C0.10-0.012250    
2021-04-1583.50000000LO.K21.8350C0.09+0.10     
2021-04-1584.00000000LO.K21.8400C0.09+0.041035    
2021-04-1584.50000000LO.K21.8450C0.09+0.083    
2021-04-1585.00000000LO.K21.8500C0.08+0.03215    
2021-04-1585.50000000LO.K21.8550C0.08+0.03156    
2021-04-1586.00000000LO.K21.8600C0.07+0.0168    
2021-04-1587.00000000LO.K21.8700C0.07+0.08156    
2021-04-1588.00000000LO.K21.8800C0.06+0.0271    
2021-04-1588.50000000LO.K21.8850C0.05+0.0110LO.K21.8850P27.33+31.451
2021-04-1589.00000000LO.K21.8900C0.05-0.0184    
2021-04-1589.50000000LO.K21.8950C0.05+0.0779    
2021-04-1590.00000000LO.K21.9000C0.050.00410    
2021-04-1591.00000000LO.K21.9100C0.04+0.02280    
2021-04-1591.50000000LO.K21.9150C0.04+0.031    
2021-04-1592.00000000LO.K21.9200C0.04+0.017    
2021-04-1593.00000000LO.K21.9300C0.03+0.0424    
2021-04-1593.50000000LO.K21.9350C0.03+0.0270LO.K21.9350P32.30+33.271
2021-04-1594.00000000LO.K21.9400C0.03-0.01290    
2021-04-1594.50000000LO.K21.9450C0.03+0.0275    
2021-04-1595.00000000LO.K21.9500C0.03+0.0230    
2021-04-1597.00000000LO.K21.9700C0.02+0.02140    
2021-04-1598.00000000LO.K21.9800C0.02+0.02130    
2021-04-1598.50000000LO.K21.9850C0.02+0.0290    
2021-04-1599.00000000LO.K21.9900C0.02+0.025    
2021-04-1599.50000000LO.K21.9950C0.02-0.01115    
2021-04-15100.00000000LO.K21.10000C0.02-0.0158    
2021-04-15105.00000000LO.K21.10500C0.010.0076    
2021-04-15107.00000000LO.K21.10700C0.01+0.0110    
2021-04-15107.50000000LO.K21.10750C0.01+0.0115    
2021-04-15122.50000000LO.K21.12250C0.01+0.044LO.K21.12250P61.27+61.231