Saturday Dec 14, 8:46AM EST

Options Chain CRUDE OIL Jun 2020 (NYMEX:CL.M20)

MarketNameOpenHighLowLastChangePctTime
CL.M20CRUDE OIL Jun 202057.7658.7357.6958.08+0.51+0.89%16:51add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-05-1417.50000000    LO.M20.1750P0.010.00 
2020-05-1418.50000000    LO.M20.1850P0.010.00 
2020-05-1420.00000000    LO.M20.2000P0.01  
2020-05-1420.50000000    LO.M20.2050P0.010.00 
2020-05-1422.00000000    LO.M20.2200P0.01+0.02 
2020-05-1423.00000000    LO.M20.2300P0.010.00 
2020-05-1424.50000000    LO.M20.2450P0.01  
2020-05-1425.00000000    LO.M20.2500P0.010.00 
2020-05-1425.50000000    LO.M20.2550P0.02+0.02 
2020-05-1426.00000000    LO.M20.2600P0.020.00 
2020-05-1426.50000000    LO.M20.2650P0.020.00 
2020-05-1427.00000000    LO.M20.2700P0.020.00 
2020-05-1427.50000000    LO.M20.2750P0.02+0.06 
2020-05-1428.00000000    LO.M20.2800P0.030.00 
2020-05-1428.50000000    LO.M20.2850P0.030.00 
2020-05-1429.00000000    LO.M20.2900P0.030.00 
2020-05-1429.50000000    LO.M20.2950P0.030.00 
2020-05-1430.00000000LO.M20.3000C27.43  LO.M20.3000P0.040.00 
2020-05-1430.50000000    LO.M20.3050P0.05+0.24 
2020-05-1431.00000000    LO.M20.3100P0.050.00 
2020-05-1431.50000000    LO.M20.3150P0.06+0.01 
2020-05-1432.00000000    LO.M20.3200P0.07+0.01 
2020-05-1432.50000000LO.M20.3250C24.94  LO.M20.3250P0.07  
2020-05-1433.00000000    LO.M20.3300P0.08+0.02 
2020-05-1433.50000000    LO.M20.3350P0.080.00 
2020-05-1434.00000000    LO.M20.3400P0.09+0.01 
2020-05-1434.50000000    LO.M20.3450P0.10+0.05 
2020-05-1435.00000000LO.M20.3500C22.47  LO.M20.3500P0.100.00 
2020-05-1435.50000000    LO.M20.3550P0.12+0.01 
2020-05-1436.00000000    LO.M20.3600P0.12-0.01 
2020-05-1436.50000000    LO.M20.3650P0.12-0.01 
2020-05-1437.00000000LO.M20.3700C20.51  LO.M20.3700P0.13-0.01 
2020-05-1437.50000000    LO.M20.3750P0.19+0.04 
2020-05-1438.00000000LO.M20.3800C19.53  LO.M20.3800P0.18-0.02 
2020-05-1438.50000000    LO.M20.3850P0.190.00 
2020-05-1439.00000000    LO.M20.3900P0.230.00 
2020-05-1439.50000000    LO.M20.3950P0.27+0.04 
2020-05-1440.00000000LO.M20.4000C17.61  LO.M20.4000P0.22-0.012502
2020-05-1440.50000000    LO.M20.4050P0.28-0.08 
2020-05-1441.00000000    LO.M20.4100P0.29-0.02 
2020-05-1441.50000000    LO.M20.4150P0.29-0.03 
2020-05-1442.00000000LO.M20.4200C15.73+0.10 LO.M20.4200P0.35-0.05 
2020-05-1442.50000000LO.M20.4250C15.27  LO.M20.4250P0.37-0.03 
2020-05-1443.00000000    LO.M20.4300P0.41-0.01 
2020-05-1443.50000000    LO.M20.4350P0.46-0.01 
2020-05-1444.00000000LO.M20.4400C13.91  LO.M20.4400P0.54+0.03 
2020-05-1444.50000000LO.M20.4450C13.47+11.30 LO.M20.4450P0.60+0.03 
2020-05-1445.00000000LO.M20.4500C13.03-0.26 LO.M20.4500P0.61-0.101000
2020-05-1445.50000000LO.M20.4550C12.600.00 LO.M20.4550P0.72+0.45 
2020-05-1446.00000000LO.M20.4600C12.17-0.58 LO.M20.4600P0.76-0.10 
2020-05-1446.50000000LO.M20.4650C11.750.00 LO.M20.4650P0.87-0.11 
2020-05-1447.00000000LO.M20.4700C11.30-0.18 LO.M20.4700P0.98-0.04 
2020-05-1447.50000000LO.M20.4750C10.92-0.48 LO.M20.4750P0.87-0.11 
2020-05-1448.00000000LO.M20.4800C10.51-0.42 LO.M20.4800P0.96-0.08200
2020-05-1448.50000000LO.M20.4850C10.12-0.43350LO.M20.4850P1.02-0.14 
2020-05-1449.00000000LO.M20.4900C9.72-0.37100LO.M20.4900P1.19-0.03 
2020-05-1449.50000000LO.M20.4950C9.34-0.43 LO.M20.4950P1.23-0.10 
2020-05-1450.00000000LO.M20.5000C8.96-0.11 LO.M20.5000P1.32-0.152300
2020-05-1450.50000000LO.M20.5050C8.58-0.25 LO.M20.5050P1.69-0.05 
2020-05-1451.00000000LO.M20.5100C8.22+0.39 LO.M20.5100P1.82+0.25 
2020-05-1451.50000000LO.M20.5150C7.860.00 LO.M20.5150P1.80-0.22 
2020-05-1452.00000000LO.M20.5200C7.51-0.38 LO.M20.5200P1.96-0.21 
2020-05-1452.50000000LO.M20.5250C7.16-0.15 LO.M20.5250P2.260.00 
2020-05-1453.00000000LO.M20.5300C6.83-0.231022LO.M20.5300P2.22-0.2722
2020-05-1453.50000000LO.M20.5350C6.49+0.90 LO.M20.5350P2.58+0.15 
2020-05-1454.00000000LO.M20.5400C6.17+0.13 LO.M20.5400P2.54-0.14 
2020-05-1454.50000000LO.M20.5450C5.85+0.43 LO.M20.5450P2.75-0.27 
2020-05-1455.00000000LO.M20.5500C5.54+0.02900LO.M20.5500P2.70-0.164460
2020-05-1455.50000000LO.M20.5550C5.24+1.03 LO.M20.5550P3.15-0.19 
2020-05-1456.00000000LO.M20.5600C4.95+1.02489LO.M20.5600P3.53-0.03978
2020-05-1456.50000000LO.M20.5650C4.67+0.48 LO.M20.5650P3.31-0.25 
2020-05-1457.00000000LO.M20.5700C4.68+0.381000LO.M20.5700P3.69-0.27 
2020-05-1457.50000000LO.M20.5750C4.21+0.18 LO.M20.5750P4.20+0.18 
2020-05-1458.00000000LO.M20.5800C3.67-0.30200LO.M20.5800P4.44+0.48 
2020-05-1458.50000000LO.M20.5850C3.62+0.32 LO.M20.5850P4.69  
2020-05-1459.00000000LO.M20.5900C3.25-0.04300LO.M20.5900P4.94-0.21 
2020-05-1459.50000000LO.M20.5950C3.42+0.38 LO.M20.5950P4.81-0.59 
2020-05-1460.00000000LO.M20.6000C3.10+0.292250LO.M20.6000P5.16-0.422051
2020-05-1460.50000000LO.M20.6050C2.72+0.54 LO.M20.6050P5.14-0.42 
2020-05-1461.00000000LO.M20.6100C2.30-0.28300LO.M20.6100P6.07+0.97 
2020-05-1461.50000000LO.M20.6150C2.30+0.15200LO.M20.6150P6.37+6.44 
2020-05-1462.00000000LO.M20.6200C2.31+0.22300LO.M20.6200P6.69+0.08 
2020-05-1462.50000000LO.M20.6250C2.07+0.26     
2020-05-1463.00000000LO.M20.6300C1.66-0.22 LO.M20.6300P7.360.00 
2020-05-1463.50000000LO.M20.6350C1.77+0.23     
2020-05-1464.00000000LO.M20.6400C1.63+0.10 LO.M20.6400P8.06  
2020-05-1464.50000000LO.M20.6450C1.52+0.25 LO.M20.6450P8.430.00 
2020-05-1465.00000000LO.M20.6500C1.15-0.031650LO.M20.6500P8.44-0.27 
2020-05-1465.50000000LO.M20.6550C1.16+0.10     
2020-05-1466.00000000LO.M20.6600C1.05+0.11     
2020-05-1466.50000000LO.M20.6650C0.87-0.12     
2020-05-1467.00000000LO.M20.6700C0.87+0.09     
2020-05-1467.50000000LO.M20.6750C0.710.00 LO.M20.6750P10.83  
2020-05-1468.00000000LO.M20.6800C0.75+0.07     
2020-05-1468.50000000LO.M20.6850C0.67-0.10     
2020-05-1469.00000000LO.M20.6900C0.63+0.03     
2020-05-1469.50000000LO.M20.6950C0.500.00     
2020-05-1470.00000000LO.M20.7000C0.49+0.034250LO.M20.7000P13.03  
2020-05-1470.50000000LO.M20.7050C0.47-0.03     
2020-05-1471.00000000LO.M20.7100C0.43-0.05     
2020-05-1471.50000000LO.M20.7150C0.32-0.01     
2020-05-1472.00000000LO.M20.7200C0.31-0.06 LO.M20.7200P14.87  
2020-05-1472.50000000LO.M20.7250C0.33+0.04     
2020-05-1473.00000000LO.M20.7300C0.28+0.03     
2020-05-1473.50000000LO.M20.7350C0.28-0.03     
2020-05-1474.00000000LO.M20.7400C0.210.00 LO.M20.7400P16.76  
2020-05-1474.50000000LO.M20.7450C0.21+0.01     
2020-05-1475.00000000LO.M20.7500C0.21+0.033070LO.M20.7500P17.72  
2020-05-1475.50000000LO.M20.7550C0.19+0.02     
2020-05-1476.00000000LO.M20.7600C0.17+0.01     
2020-05-1476.50000000LO.M20.7650C0.180.00     
2020-05-1477.00000000LO.M20.7700C0.17+0.03 LO.M20.7700P19.67  
2020-05-1477.50000000LO.M20.7750C0.16+0.02     
2020-05-1478.00000000LO.M20.7800C0.15+0.01     
2020-05-1478.50000000LO.M20.7850C0.14+0.02     
2020-05-1479.00000000LO.M20.7900C0.13+0.01     
2020-05-1479.50000000LO.M20.7950C0.12+0.01     
2020-05-1480.00000000LO.M20.8000C0.12+0.01420    
2020-05-1480.50000000LO.M20.8050C0.11+0.01     
2020-05-1481.00000000LO.M20.8100C0.11-0.02     
2020-05-1482.00000000LO.M20.8200C0.10+0.01     
2020-05-1483.00000000LO.M20.8300C0.09+0.02     
2020-05-1484.00000000LO.M20.8400C0.080.00     
2020-05-1485.00000000LO.M20.8500C0.070.00700LO.M20.8500P27.58  
2020-05-1487.00000000LO.M20.8700C0.060.00     
2020-05-1487.50000000LO.M20.8750C0.06+0.08     
2020-05-1489.00000000LO.M20.8900C0.05-0.01     
2020-05-1489.50000000LO.M20.8950C0.05+0.06     
2020-05-1490.00000000LO.M20.9000C0.05+0.01     
2020-05-1490.50000000LO.M20.9050C0.05+0.01     
2020-05-1491.00000000LO.M20.9100C0.050.00     
2020-05-1491.50000000LO.M20.9150C0.04+0.07     
2020-05-1492.00000000LO.M20.9200C0.04-0.02     
2020-05-1493.50000000LO.M20.9350C0.040.00     
2020-05-1494.00000000LO.M20.9400C0.040.00     
2020-05-1494.50000000LO.M20.9450C0.040.00     
2020-05-1495.00000000LO.M20.9500C0.030.00     
2020-05-1495.50000000LO.M20.9550C0.030.00     
2020-05-1496.00000000LO.M20.9600C0.030.00     
2020-05-1496.50000000LO.M20.9650C0.030.00     
2020-05-1497.00000000LO.M20.9700C0.030.00     
2020-05-1497.50000000LO.M20.9750C0.030.00     
2020-05-1498.00000000LO.M20.9800C0.03+0.03     
2020-05-1498.50000000LO.M20.9850C0.030.00     
2020-05-1499.00000000LO.M20.9900C0.030.00     
2020-05-14100.00000000LO.M20.10000C0.020.0011    
2020-05-14102.00000000LO.M20.10200C0.02-0.02     
2020-05-14104.00000000LO.M20.10400C0.020.00     
2020-05-14108.00000000LO.M20.10800C0.01      
2020-05-14112.50000000LO.M20.11250C0.01+0.02     
2020-05-14115.00000000LO.M20.11500C0.01+0.07     
2020-05-14119.50000000LO.M20.11950C0.01+0.02     
2020-05-14120.00000000LO.M20.12000C0.010.00     
2020-05-14120.50000000LO.M20.12050C0.010.00     
2020-05-14125.00000000LO.M20.12500C0.010.00     
2020-05-14130.00000000LO.M20.13000C0.010.00     
2020-05-14135.00000000LO.M20.13500C0.010.00     
2020-05-14140.00000000LO.M20.14000C0.01  LO.M20.14000P82.57  
2020-05-14150.00000000LO.M20.15000C0.010.00