Thursday May 23, 7:24AM EDT

Options Chain CRUDE OIL Jun 2019 (NYMEX:CL.M19)

MarketNameOpenHighLowLastChangePctTime
CL.M19CRUDE OIL Jun 201963.2263.6062.7563.02-0.08-0.14%14:29add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-05-1614    LO.M19.1400P0.010.0020
2019-05-1615    LO.M19.1500P0.010.002
2019-05-1617    LO.M19.1700P0.01+0.011
2019-05-1617.5    LO.M19.1750P0.01+0.0213
2019-05-1618    LO.M19.1800P0.010.0026
2019-05-1619    LO.M19.1900P0.01+0.011
2019-05-1619.5    LO.M19.1950P0.010.0011
2019-05-1620    LO.M19.2000P0.010.00181
2019-05-1620.5    LO.M19.2050P0.010.009
2019-05-1621    LO.M19.2100P0.010.0014
2019-05-1621.5    LO.M19.2150P0.01+0.028
2019-05-1622    LO.M19.2200P0.01-0.02222
2019-05-1622.5    LO.M19.2250P0.010.008
2019-05-1623    LO.M19.2300P0.01-0.0133
2019-05-1623.5    LO.M19.2350P0.010.0010
2019-05-1624    LO.M19.2400P0.010.00188
2019-05-1624.5    LO.M19.2450P0.01+0.06148
2019-05-1625    LO.M19.2500P0.01+0.011612
2019-05-1625.5    LO.M19.2550P0.010.0020
2019-05-1626    LO.M19.2600P0.010.00482
2019-05-1626.5    LO.M19.2650P0.010.006
2019-05-1627    LO.M19.2700P0.010.007
2019-05-1627.5    LO.M19.2750P0.010.0010
2019-05-1628    LO.M19.2800P0.010.00210
2019-05-1628.5    LO.M19.2850P0.010.00100
2019-05-1629    LO.M19.2900P0.010.00158
2019-05-1629.5    LO.M19.2950P0.010.00803
2019-05-1630LO.M19.3000C27.10-0.93207LO.M19.3000P0.010.004925
2019-05-1630.5LO.M19.3050C26.60+0.552LO.M19.3050P0.010.0011
2019-05-1631    LO.M19.3100P0.010.00186
2019-05-1631.5    LO.M19.3150P0.010.00132
2019-05-1632    LO.M19.3200P0.010.00170
2019-05-1632.5LO.M19.3250C29.67+0.518LO.M19.3250P0.010.00228
2019-05-1633    LO.M19.3300P0.010.001023
2019-05-1633.5    LO.M19.3350P0.010.00298
2019-05-1634LO.M19.3400C23.10+15.081LO.M19.3400P0.010.001512
2019-05-1634.5LO.M19.3450C26.49-0.05 LO.M19.3450P0.010.00211
2019-05-1635LO.M19.3500C27.15+0.493LO.M19.3500P0.010.0010149
2019-05-1635.5LO.M19.3550C21.61+19.641LO.M19.3550P0.010.00434
2019-05-1636LO.M19.3600C26.70+1.046LO.M19.3600P0.010.001688
2019-05-1636.5LO.M19.3650C20.62-0.472LO.M19.3650P0.02+0.01204
2019-05-1637LO.M19.3700C20.13-0.451LO.M19.3700P0.010.007106
2019-05-1637.5LO.M19.3750C19.63+16.031LO.M19.3750P0.010.001002
2019-05-1638LO.M19.3800C19.14+15.582LO.M19.3800P0.010.005008
2019-05-1638.5    LO.M19.3850P0.010.0034
2019-05-1639LO.M19.3900C18.16-2.14708LO.M19.3900P0.010.001053
2019-05-1639.5LO.M19.3950C17.67-0.412LO.M19.3950P0.010.00138
2019-05-1640LO.M19.4000C23.80-0.0718LO.M19.4000P0.010.0023269
2019-05-1640.5LO.M19.4050C16.70-2.3326LO.M19.4050P0.010.00330
2019-05-1641LO.M19.4100C16.39-0.17 LO.M19.4100P0.010.001460
2019-05-1641.5    LO.M19.4150P0.010.0071
2019-05-1642LO.M19.4200C15.60+1.48 LO.M19.4200P0.010.006875
2019-05-1642.5LO.M19.4250C17.01-0.16288LO.M19.4250P0.010.001334
2019-05-1643LO.M19.4300C13.66+0.0430LO.M19.4300P0.010.003280
2019-05-1643.5    LO.M19.4350P0.010.00333
2019-05-1644LO.M19.4400C13.37-0.30 LO.M19.4400P0.010.002545
2019-05-1644.5LO.M19.4450C12.91+0.46303LO.M19.4450P0.010.00213
2019-05-1645LO.M19.4500C17.37+0.64568LO.M19.4500P0.010.0022248
2019-05-1645.5LO.M19.4550C11.99+0.5726LO.M19.4550P0.010.00425
2019-05-1646LO.M19.4600C18.20+0.6399LO.M19.4600P0.010.002405
2019-05-1646.5LO.M19.4650C17.64+0.64605LO.M19.4650P0.010.00218
2019-05-1647LO.M19.4700C17.06+0.891898LO.M19.4700P0.010.003359
2019-05-1647.5LO.M19.4750C12.11+0.351018LO.M19.4750P0.010.001850
2019-05-1648LO.M19.4800C14.82+0.581843LO.M19.4800P0.010.0010312
2019-05-1648.5LO.M19.4850C15.38+0.30764LO.M19.4850P0.010.00122
2019-05-1649LO.M19.4900C12.60-0.10262LO.M19.4900P0.010.004109
2019-05-1649.5LO.M19.4950C12.03-0.59675LO.M19.4950P0.010.001026
2019-05-1650LO.M19.5000C11.60-0.109961LO.M19.5000P0.010.0023175
2019-05-1650.5LO.M19.5050C11.29-1.341700LO.M19.5050P0.010.00849
2019-05-1651LO.M19.5100C12.07+1.052193LO.M19.5100P0.010.002023
2019-05-1651.5LO.M19.5150C10.09-0.541504LO.M19.5150P0.010.00118
2019-05-1652LO.M19.5200C10.99+0.974495LO.M19.5200P0.010.005902
2019-05-1652.5LO.M19.5250C8.73-0.912265LO.M19.5250P0.010.00936
2019-05-1653LO.M19.5300C7.99-0.682093LO.M19.5300P0.010.003760
2019-05-1653.5LO.M19.5350C8.63+0.411630LO.M19.5350P0.010.00497
2019-05-1654LO.M19.5400C8.91+0.891491LO.M19.5400P0.010.003507
2019-05-1654.5LO.M19.5450C7.55+1.002401LO.M19.5450P0.010.001519
2019-05-1655LO.M19.5500C6.77+0.7216289LO.M19.5500P0.010.0023632
2019-05-1655.5LO.M19.5550C6.19-0.071517LO.M19.5550P0.010.001154
2019-05-1656LO.M19.5600C7.10+1.083613LO.M19.5600P0.010.001941
2019-05-1656.5LO.M19.5650C5.54+0.25411LO.M19.5650P0.010.00503
2019-05-1657LO.M19.5700C5.04+0.254860LO.M19.5700P0.02+0.017227
2019-05-1657.5LO.M19.5750C4.73+0.445111LO.M19.5750P0.010.001775
2019-05-1658LO.M19.5800C4.19+0.393850LO.M19.5800P0.010.002270
2019-05-1658.5LO.M19.5850C3.69+0.384722LO.M19.5850P0.01-0.02327
2019-05-1659LO.M19.5900C3.89+0.861221LO.M19.5900P0.010.00698
2019-05-1659.5LO.M19.5950C3.59+1.063075LO.M19.5950P0.010.00100
2019-05-1660LO.M19.6000C2.75+0.7114637LO.M19.6000P0.01-0.0122427
2019-05-1660.5LO.M19.6050C2.85+1.29230LO.M19.6050P0.01-0.0380
2019-05-1661LO.M19.6100C2.00+0.91743LO.M19.6100P0.01-0.061253
2019-05-1661.5LO.M19.6150C1.50+0.845075LO.M19.6150P0.01-0.13965
2019-05-1662LO.M19.6200C0.95+0.638805LO.M19.6200P0.01-0.293511
2019-05-1662.5LO.M19.6250C0.48+0.347357LO.M19.6250P0.01-0.611234
2019-05-1663LO.M19.6300C0.01-0.065036LO.M19.6300P0.12-0.934064
2019-05-1663.5LO.M19.6350C0.01-0.031310LO.M19.6350P0.60-0.92880
2019-05-1664LO.M19.6400C0.01-0.016470LO.M19.6400P1.04-0.961596
2019-05-1664.5LO.M19.6450C0.010.002985LO.M19.6450P1.68-0.81664
2019-05-1665LO.M19.6500C0.010.0018544LO.M19.6500P1.75-1.2410329
2019-05-1665.5LO.M19.6550C0.010.005928LO.M19.6550P2.70-0.78440
2019-05-1666LO.M19.6600C0.010.002953LO.M19.6600P3.78-0.461520
2019-05-1666.5LO.M19.6650C0.010.003209LO.M19.6650P5.51+0.78274
2019-05-1667LO.M19.6700C0.010.005484LO.M19.6700P4.07-0.911248
2019-05-1667.5LO.M19.6750C0.010.004129LO.M19.6750P5.78-0.07924
2019-05-1668LO.M19.6800C0.010.003378LO.M19.6800P5.96-1.001206
2019-05-1668.5LO.M19.6850C0.010.003325LO.M19.6850P7.52+0.68158
2019-05-1669LO.M19.6900C0.010.00883LO.M19.6900P7.05-0.911007
2019-05-1669.5LO.M19.6950C0.010.00554LO.M19.6950P7.63-0.1759
2019-05-1670LO.M19.7000C0.010.0017426LO.M19.7000P8.09-0.257105
2019-05-1670.5LO.M19.7050C0.010.002608LO.M19.7050P8.69-0.7723
2019-05-1671LO.M19.7100C0.010.002395LO.M19.7100P9.19-0.77643
2019-05-1671.5LO.M19.7150C0.010.00229LO.M19.7150P9.90+0.52120
2019-05-1672LO.M19.7200C0.010.008867LO.M19.7200P10.67+0.791971
2019-05-1672.5LO.M19.7250C0.010.00169LO.M19.7250P11.17+0.7999
2019-05-1673LO.M19.7300C0.010.002158LO.M19.7300P11.67+0.79556
2019-05-1673.5LO.M19.7350C0.010.00455LO.M19.7350P11.99+0.61202
2019-05-1674LO.M19.7400C0.010.00788LO.M19.7400P11.19+1.09160
2019-05-1674.5LO.M19.7450C0.010.00167LO.M19.7450P8.27-0.0210
2019-05-1675LO.M19.7500C0.010.0020307LO.M19.7500P11.16-0.341190
2019-05-1675.5LO.M19.7550C0.010.00385    
2019-05-1676LO.M19.7600C0.010.00753LO.M19.7600P17.40+0.60310
2019-05-1676.5LO.M19.7650C0.010.00246LO.M19.7650P19.45+0.6010
2019-05-1677LO.M19.7700C0.010.002325LO.M19.7700P19.95+0.605
2019-05-1677.5LO.M19.7750C0.010.00149    
2019-05-1678LO.M19.7800C0.010.002046LO.M19.7800P13.35-0.471
2019-05-1678.5LO.M19.7850C0.010.00200    
2019-05-1679LO.M19.7900C0.010.00310    
2019-05-1679.5LO.M19.7950C0.010.0047    
2019-05-1680LO.M19.8000C0.010.0013818LO.M19.8000P17.77+0.382
2019-05-1680.5LO.M19.8050C0.010.00116    
2019-05-1681LO.M19.8100C0.010.00447LO.M19.8100P23.91+0.592
2019-05-1681.5LO.M19.8150C0.010.0096    
2019-05-1682LO.M19.8200C0.010.001118    
2019-05-1682.5LO.M19.8250C0.010.0043    
2019-05-1683LO.M19.8300C0.010.00309    
2019-05-1683.5LO.M19.8350C0.010.00261    
2019-05-1684LO.M19.8400C0.010.00578LO.M19.8400P26.90+0.591
2019-05-1684.5LO.M19.8450C0.010.0030    
2019-05-1685LO.M19.8500C0.010.0014872LO.M19.8500P27.90+0.602
2019-05-1685.5LO.M19.8550C0.010.00494    
2019-05-1686LO.M19.8600C0.010.00386    
2019-05-1686.5LO.M19.8650C0.010.0054    
2019-05-1687LO.M19.8700C0.010.001685    
2019-05-1687.5LO.M19.8750C0.010.00170    
2019-05-1688LO.M19.8800C0.010.00552    
2019-05-1688.5LO.M19.8850C0.020.0015    
2019-05-1689LO.M19.8900C0.020.00368    
2019-05-1689.5LO.M19.8950C0.02+0.0110    
2019-05-1690LO.M19.9000C0.010.0010876LO.M19.9000P32.90+0.591
2019-05-1690.5LO.M19.9050C0.02+0.01201    
2019-05-1691LO.M19.9100C0.010.00189LO.M19.9100P33.90+0.603
2019-05-1691.5LO.M19.9150C0.010.00101    
2019-05-1692LO.M19.9200C0.010.00356    
2019-05-1692.5LO.M19.9250C0.020.00148    
2019-05-1693LO.M19.9300C0.010.0021    
2019-05-1693.5LO.M19.9350C0.010.0056    
2019-05-1694LO.M19.9400C0.010.001670    
2019-05-1694.5LO.M19.9450C0.010.0011    
2019-05-1695LO.M19.9500C0.010.0013944    
2019-05-1695.5LO.M19.9550C0.010.0084    
2019-05-1696LO.M19.9600C0.010.00127    
2019-05-1696.5LO.M19.9650C0.010.001    
2019-05-1697LO.M19.9700C0.010.00243LO.M19.9700P39.90+0.606
2019-05-1697.5LO.M19.9750C0.010.00148    
2019-05-1698LO.M19.9800C0.010.001393LO.M19.9800P40.90+0.604
2019-05-1698.5LO.M19.9850C0.01+0.0117    
2019-05-1699LO.M19.9900C0.010.0027LO.M19.9900P41.90+0.601
2019-05-1699.5LO.M19.9950C0.010.0027    
2019-05-16100LO.M19.10000C0.010.004167    
2019-05-16101LO.M19.10100C0.01-0.011    
2019-05-16102LO.M19.10200C0.01-0.01142    
2019-05-16103LO.M19.10300C0.010.0020    
2019-05-16103.5LO.M19.10350C0.01-0.0140    
2019-05-16104LO.M19.10400C0.01-0.0154    
2019-05-16104.5LO.M19.10450C0.01-0.0121    
2019-05-16105LO.M19.10500C0.010.00353    
2019-05-16106LO.M19.10600C0.010.009    
2019-05-16107LO.M19.10700C0.010.002    
2019-05-16108LO.M19.10800C0.010.002    
2019-05-16109.5LO.M19.10950C0.010.002    
2019-05-16110LO.M19.11000C0.010.002270    
2019-05-16110.5LO.M19.11050C0.010.001    
2019-05-16111LO.M19.11100C0.010.002    
2019-05-16111.5LO.M19.11150C0.010.002    
2019-05-16114.5LO.M19.11450C0.010.003    
2019-05-16115LO.M19.11500C0.01-0.01135    
2019-05-16116LO.M19.11600C0.01-0.016    
2019-05-16117LO.M19.11700C0.010.006    
2019-05-16118LO.M19.11800C0.010.006    
2019-05-16120LO.M19.12000C0.010.0032    
2019-05-16122LO.M19.12200C0.010.0035    
2019-05-16125LO.M19.12500C0.010.0050    
2019-05-16130.5LO.M19.13050C0.010.001    
2019-05-16137.5LO.M19.13750C0.010.001    
2019-05-16140LO.M19.14000C0.010.0042    
2019-05-16145LO.M19.14500C0.010.00203    
2019-05-16150LO.M19.15000C0.010.00304    
2019-05-16205LO.M19.20500C0.010.0055