Options Chain CRUDE OIL May 2022 (NYMEX:CL.K22)

MarketNameOpenHighLowLastChangePctTime
CL.K22CRUDE OIL May 202277.2677.9777.2077.63+0.18+0.23%15:54add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2022-04-1415.00000000    LO.K22.1500P0.010.001
2022-04-1420.00000000    LO.K22.2000P0.02+0.2310
2022-04-1425.00000000    LO.K22.2500P0.05-0.0218
2022-04-1425.50000000    LO.K22.2550P0.06+0.263
2022-04-1426.00000000    LO.K22.2600P0.06+0.351
2022-04-1429.50000000    LO.K22.2950P0.10+0.353
2022-04-1430.00000000    LO.K22.3000P0.11+0.0126
2022-04-1431.00000000    LO.K22.3100P0.13+0.413
2022-04-1435.00000000    LO.K22.3500P0.21-0.0112
2022-04-1436.00000000    LO.K22.3600P0.24+0.421
2022-04-1437.00000000    LO.K22.3700P0.270.007
2022-04-1438.00000000    LO.K22.3800P0.30-0.0112
2022-04-1439.00000000    LO.K22.3900P0.33-0.023
2022-04-1439.50000000    LO.K22.3950P0.35+1.2410
2022-04-1440.00000000    LO.K22.4000P0.37-0.04155
2022-04-1441.00000000    LO.K22.4100P0.41-0.0512
2022-04-1442.00000000    LO.K22.4200P0.46-0.059
2022-04-1442.50000000LO.K22.4250C35.61+27.611    
2022-04-1443.00000000LO.K22.4300C35.13 1LO.K22.4300P0.510.006
2022-04-1444.00000000    LO.K22.4400P0.57+0.285
2022-04-1444.50000000LO.K22.4450C33.72+0.312LO.K22.4450P0.60+1.606
2022-04-1445.00000000    LO.K22.4500P0.63-0.0522
2022-04-1446.00000000LO.K22.4600C32.32+0.304LO.K22.4600P0.70-0.0510
2022-04-1446.50000000LO.K22.4650C31.86+24.581LO.K22.4650P0.73+0.961
2022-04-1447.00000000LO.K22.4700C31.39 1LO.K22.4700P0.77+0.06245
2022-04-1447.50000000    LO.K22.4750P0.81+0.971
2022-04-1448.00000000    LO.K22.4800P0.85-0.0111
2022-04-1448.50000000LO.K22.4850C30.01 1LO.K22.4850P0.89-0.0122
2022-04-1449.00000000    LO.K22.4900P0.93-0.01250
2022-04-1449.50000000    LO.K22.4950P0.98+0.062
2022-04-1450.00000000    LO.K22.5000P1.02-0.09379
2022-04-1450.50000000    LO.K22.5050P1.07+1.302
2022-04-1451.00000000    LO.K22.5100P1.12-0.12177
2022-04-1451.50000000LO.K22.5150C27.30+22.101LO.K22.5150P1.17+0.1512
2022-04-1452.00000000    LO.K22.5200P1.23-0.0449
2022-04-1452.50000000    LO.K22.5250P1.28+0.1812
2022-04-1453.00000000    LO.K22.5300P1.34-0.0414
2022-04-1453.50000000LO.K22.5350C25.53+20.381LO.K22.5350P1.40+1.701
2022-04-1454.00000000    LO.K22.5400P1.46+0.0971
2022-04-1454.50000000    LO.K22.5450P1.53+4.386
2022-04-1455.00000000    LO.K22.5500P1.59+0.0279
2022-04-1455.50000000    LO.K22.5550P1.66-0.0666
2022-04-1456.00000000    LO.K22.5600P1.73-0.0644
2022-04-1456.50000000    LO.K22.5650P1.80+1.9013
2022-04-1457.00000000    LO.K22.5700P1.88+0.349
2022-04-1457.50000000    LO.K22.5750P1.95-2.028
2022-04-1458.00000000    LO.K22.5800P2.03-0.2625
2022-04-1458.50000000    LO.K22.5850P2.12-0.0815
2022-04-1459.00000000    LO.K22.5900P2.20-0.1271
2022-04-1460.00000000LO.K22.6000C20.00+0.3421LO.K22.6000P2.38-0.13285
2022-04-1460.50000000    LO.K22.6050P2.47-0.3057
2022-04-1461.00000000    LO.K22.6100P2.57-0.41175
2022-04-1462.00000000LO.K22.6200C18.39 2LO.K22.6200P2.77+0.0111
2022-04-1462.50000000LO.K22.6250C5.57+5.94 LO.K22.6250P2.87-0.1220
2022-04-1463.00000000LO.K22.6300C17.60-0.8325LO.K22.6300P2.97-0.1423
2022-04-1463.50000000LO.K22.6350C17.21 8LO.K22.6350P3.08 1
2022-04-1464.00000000LO.K22.6400C16.82 13LO.K22.6400P3.19 8
2022-04-1464.50000000LO.K22.6450C16.43 11LO.K22.6450P3.31+3.5120
2022-04-1465.00000000LO.K22.6500C16.05-1.6312LO.K22.6500P3.42-1.798
2022-04-1465.50000000LO.K22.6550C15.67 10LO.K22.6550P3.54 10
2022-04-1466.00000000LO.K22.6600C15.29-0.5749LO.K22.6600P3.67+5.5120
2022-04-1466.50000000LO.K22.6650C14.92 61LO.K22.6650P3.79-0.7453
2022-04-1467.00000000LO.K22.6700C14.55+0.364LO.K22.6700P3.93-0.18175
2022-04-1467.50000000LO.K22.6750C14.19-0.6630LO.K22.6750P4.06+0.4435
2022-04-1468.00000000LO.K22.6800C13.83+5.67525LO.K22.6800P4.20 648
2022-04-1469.50000000    LO.K22.6950P4.65 25
2022-04-1470.00000000LO.K22.7000C12.44-0.1529LO.K22.7000P4.81-0.23269
2022-04-1470.50000000LO.K22.7050C3.02-0.451LO.K22.7050P4.98 30
2022-04-1471.00000000LO.K22.7100C11.78-0.02153    
2022-04-1471.50000000LO.K22.7150C11.46+3.414    
2022-04-1472.00000000LO.K22.7200C11.14 25LO.K22.7200P7.21+0.271
2022-04-1472.50000000LO.K22.7250C10.82 4LO.K22.7250P5.69 53
2022-04-1473.00000000LO.K22.7300C10.51 100LO.K22.7300P5.88+8.231
2022-04-1473.50000000LO.K22.7350C10.21+3.266LO.K22.7350P6.08 2
2022-04-1474.00000000LO.K22.7400C9.91+3.7819LO.K22.7400P6.28 12
2022-04-1474.50000000LO.K22.7450C9.62 11LO.K22.7450P6.49 11
2022-04-1475.00000000LO.K22.7500C9.33-0.4456LO.K22.7500P6.70+0.33260
2022-04-1475.50000000LO.K22.7550C9.05+0.385    
2022-04-1476.00000000LO.K22.7600C8.77 17    
2022-04-1476.50000000LO.K22.7650C8.50 104LO.K22.7650P7.37 10
2022-04-1477.00000000LO.K22.7700C8.23-0.08153LO.K22.7700P7.60 1
2022-04-1477.50000000LO.K22.7750C7.97+0.531LO.K22.7750P7.84-0.154
2022-04-1478.00000000LO.K22.7800C7.72+0.7737    
2022-04-1479.00000000LO.K22.7900C7.22-0.273    
2022-04-1479.50000000LO.K22.7950C6.98 25    
2022-04-1480.00000000LO.K22.8000C6.75+0.47724LO.K22.8000P9.12+13.5875
2022-04-1480.50000000LO.K22.8050C6.52 30LO.K22.8050P9.39+10.061
2022-04-1481.00000000LO.K22.8100C6.30+0.578    
2022-04-1481.50000000LO.K22.8150C6.08 1    
2022-04-1482.00000000LO.K22.8200C5.88-0.131LO.K22.8200P10.24 2
2022-04-1482.50000000LO.K22.8250C5.68 53    
2022-04-1483.00000000LO.K22.8300C5.48+2.054LO.K22.8300P10.85 2
2022-04-1483.50000000LO.K22.8350C5.30+2.287    
2022-04-1484.00000000LO.K22.8400C5.12-0.2917    
2022-04-1485.00000000LO.K22.8500C4.77+0.8743LO.K22.8500P12.14+17.359
2022-04-1485.50000000LO.K22.8550C4.61+3.1513    
2022-04-1486.00000000LO.K22.8600C4.45+0.293    
2022-04-1486.50000000LO.K22.8650C4.30+1.8579    
2022-04-1487.00000000LO.K22.8700C4.16+0.4030LO.K22.8700P13.52 17
2022-04-1487.50000000LO.K22.8750C4.01+2.0080    
2022-04-1488.00000000LO.K22.8800C3.88+0.2947    
2022-04-1488.50000000LO.K22.8850C3.75-0.19182    
2022-04-1489.00000000LO.K22.8900C3.62+0.5152    
2022-04-1490.00000000LO.K22.9000C3.38+0.48363LO.K22.9000P15.75 16
2022-04-1490.50000000LO.K22.9050C3.27+2.046    
2022-04-1491.00000000LO.K22.9100C3.16-0.076    
2022-04-1491.50000000LO.K22.9150C3.05+0.6013    
2022-04-1492.00000000LO.K22.9200C2.95+1.502    
2022-04-1492.50000000    LO.K22.9250P17.72+24.141
2022-04-1493.00000000LO.K22.9300C2.76+0.2718    
2022-04-1494.00000000LO.K22.9400C2.58-0.2321    
2022-04-1495.00000000LO.K22.9500C2.42+0.15116    
2022-04-1496.00000000LO.K22.9600C2.26-0.04217    
2022-04-1497.00000000LO.K22.9700C2.12+0.065    
2022-04-1498.00000000LO.K22.9800C1.99+0.982    
2022-04-1499.00000000LO.K22.9900C1.87+0.3810    
2022-04-1499.50000000LO.K22.9950C1.82 37    
2022-04-14100.00000000LO.K22.10000C1.76+0.11121    
2022-04-14101.00000000LO.K22.10100C1.66+1.507    
2022-04-14102.00000000LO.K22.10200C1.56 100    
2022-04-14102.50000000LO.K22.10250C1.52+1.368    
2022-04-14103.00000000LO.K22.10300C1.47+1.299    
2022-04-14104.50000000    LO.K22.10450P28.21+31.021
2022-04-14105.00000000LO.K22.10500C1.31+0.01352    
2022-04-14105.50000000LO.K22.10550C1.27+1.28 LO.K22.10550P29.13 1
2022-04-14106.00000000    LO.K22.10600P29.60+32.422
2022-04-14106.50000000LO.K22.10650C1.20+0.891LO.K22.10650P30.06+33.373
2022-04-14107.00000000LO.K22.10700C1.17+0.4015LO.K22.10700P30.53+33.452
2022-04-14107.50000000    LO.K22.10750P31.00+33.901
2022-04-14108.00000000LO.K22.10800C1.10+0.548    
2022-04-14110.00000000LO.K22.11000C0.99+0.1424    
2022-04-14111.00000000LO.K22.11100C0.94+0.3217    
2022-04-14116.00000000LO.K22.11600C0.73 100    
2022-04-14117.50000000LO.K22.11750C0.68+0.064    
2022-04-14118.00000000LO.K22.11800C0.67+0.2955    
2022-04-14120.00000000LO.K22.12000C0.60+0.441    
2022-04-14130.00000000LO.K22.13000C0.38+0.312    
2022-04-14135.00000000LO.K22.13500C0.32 350    
2022-04-14142.50000000LO.K22.14250C0.24+0.132    
2022-04-14147.50000000LO.K22.14750C0.21+0.201    
2022-04-14150.00000000LO.K22.15000C0.19+0.0412    
2022-04-14152.50000000LO.K22.15250C0.18+0.172    
2022-04-14155.00000000LO.K22.15500C0.17+0.171    
2022-04-14157.50000000LO.K22.15750C0.15+0.158    
2022-04-14160.00000000LO.K22.16000C0.14+0.153    
2022-04-14162.50000000LO.K22.16250C0.13+0.143    
2022-04-14165.00000000LO.K22.16500C0.12+0.124    
2022-04-14167.50000000LO.K22.16750C0.11+0.122    
2022-04-14170.00000000LO.K22.17000C0.11+0.118    
2022-04-14175.00000000LO.K22.17500C0.09+0.101    
2022-04-14180.00000000LO.K22.18000C0.08+0.032