Options Chain CRUDE OIL Jun 2021 (NYMEX:CL.M21)

MarketNameOpenHighLowLastChangePctTime
CL.M21CRUDE OIL Jun 202164.9065.2463.9064.90-0.02-0.03%16:59add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-05-170.50000000    LO.M21.50P0.010.0070
2021-05-171.00000000    LO.M21.100P0.010.0069
2021-05-175.00000000    LO.M21.500P0.01-0.01200
2021-05-177.50000000    LO.M21.750P0.01 1
2021-05-179.50000000    LO.M21.950P0.01 1
2021-05-1710.00000000    LO.M21.1000P0.010.0053
2021-05-1710.50000000    LO.M21.1050P0.01+0.0372
2021-05-1711.00000000    LO.M21.1100P0.010.00313
2021-05-1713.50000000    LO.M21.1350P0.01+0.052
2021-05-1714.00000000    LO.M21.1400P0.01 11
2021-05-1714.50000000    LO.M21.1450P0.010.0015
2021-05-1715.00000000    LO.M21.1500P0.010.002116
2021-05-1715.50000000    LO.M21.1550P0.010.0013
2021-05-1716.00000000    LO.M21.1600P0.01+0.0110
2021-05-1716.50000000    LO.M21.1650P0.01+0.01129
2021-05-1717.00000000    LO.M21.1700P0.01+0.025
2021-05-1717.50000000    LO.M21.1750P0.010.00137
2021-05-1718.00000000    LO.M21.1800P0.01+0.0120
2021-05-1718.50000000    LO.M21.1850P0.01 6
2021-05-1719.00000000    LO.M21.1900P0.01-0.0423
2021-05-1719.50000000    LO.M21.1950P0.01+0.375
2021-05-1720.00000000LO.M21.2000C42.14 62LO.M21.2000P0.01+0.012908
2021-05-1720.50000000    LO.M21.2050P0.01+0.01545
2021-05-1721.00000000    LO.M21.2100P0.01+0.01245
2021-05-1721.50000000    LO.M21.2150P0.01-0.01316
2021-05-1722.00000000    LO.M21.2200P0.01+0.0146
2021-05-1722.50000000LO.M21.2250C39.64 1LO.M21.2250P0.01+0.022
2021-05-1723.00000000    LO.M21.2300P0.01+0.0361
2021-05-1723.50000000    LO.M21.2350P0.01+0.01129
2021-05-1724.00000000    LO.M21.2400P0.01-0.01183
2021-05-1724.50000000    LO.M21.2450P0.01+0.01156
2021-05-1725.00000000LO.M21.2500C39.90-0.331LO.M21.2500P0.01+0.026918
2021-05-1725.50000000    LO.M21.2550P0.01+0.01252
2021-05-1726.00000000    LO.M21.2600P0.01-0.01239
2021-05-1726.50000000    LO.M21.2650P0.010.00365
2021-05-1727.00000000LO.M21.2700C37.90+18.195LO.M21.2700P0.010.003352
2021-05-1727.50000000    LO.M21.2750P0.01+0.03462
2021-05-1728.00000000LO.M21.2800C36.90+8.951LO.M21.2800P0.010.001154
2021-05-1728.50000000LO.M21.2850C36.40+16.905LO.M21.2850P0.01+0.0161
2021-05-1729.00000000    LO.M21.2900P0.010.00150
2021-05-1729.50000000    LO.M21.2950P0.010.00599
2021-05-1730.00000000LO.M21.3000C34.90-0.4533LO.M21.3000P0.010.006201
2021-05-1730.50000000    LO.M21.3050P0.01-0.01180
2021-05-1731.00000000LO.M21.3100C33.90 200LO.M21.3100P0.010.00244
2021-05-1731.50000000LO.M21.3150C33.40+0.981LO.M21.3150P0.010.00163
2021-05-1732.00000000LO.M21.3200C32.90+0.98185LO.M21.3200P0.010.00645
2021-05-1732.50000000LO.M21.3250C32.40-0.05100LO.M21.3250P0.01+0.01405
2021-05-1733.00000000LO.M21.3300C31.90 162LO.M21.3300P0.010.00836
2021-05-1733.50000000LO.M21.3350C32.13 100LO.M21.3350P0.010.00229
2021-05-1734.00000000LO.M21.3400C30.90-0.46135LO.M21.3400P0.010.00350
2021-05-1734.50000000LO.M21.3450C30.40+0.133LO.M21.3450P0.010.00229
2021-05-1735.00000000LO.M21.3500C29.90+1.10408LO.M21.3500P0.010.009624
2021-05-1735.50000000LO.M21.3550C29.40+0.081027LO.M21.3550P0.010.00309
2021-05-1736.00000000LO.M21.3600C28.90-0.02506LO.M21.3600P0.010.00725
2021-05-1736.50000000LO.M21.3650C28.40 500LO.M21.3650P0.01-0.01819
2021-05-1737.00000000LO.M21.3700C27.90+0.57751LO.M21.3700P0.010.001122
2021-05-1737.50000000LO.M21.3750C27.40-0.40237LO.M21.3750P0.010.002863
2021-05-1738.00000000LO.M21.3800C26.90+1.702663LO.M21.3800P0.010.003190
2021-05-1738.50000000LO.M21.3850C26.40+0.4575LO.M21.3850P0.010.00521
2021-05-1739.00000000LO.M21.3900C25.90+0.06370LO.M21.3900P0.010.00653
2021-05-1739.50000000LO.M21.3950C25.40+0.96312LO.M21.3950P0.010.00176
2021-05-1740.00000000LO.M21.4000C24.90+0.248057LO.M21.4000P0.010.0019824
2021-05-1740.50000000LO.M21.4050C24.40+0.131008LO.M21.4050P0.01+0.011460
2021-05-1741.00000000LO.M21.4100C23.90+1.964670LO.M21.4100P0.01+0.014233
2021-05-1741.50000000LO.M21.4150C23.40-0.131014LO.M21.4150P0.01-0.011820
2021-05-1742.00000000LO.M21.4200C22.90-1.632631LO.M21.4200P0.010.006908
2021-05-1742.50000000LO.M21.4250C22.40+0.692685LO.M21.4250P0.010.003099
2021-05-1743.00000000LO.M21.4300C21.90+0.962067LO.M21.4300P0.010.002590
2021-05-1743.50000000LO.M21.4350C21.40+1.011342LO.M21.4350P0.01+0.011269
2021-05-1744.00000000LO.M21.4400C20.90+1.531096LO.M21.4400P0.010.00905
2021-05-1744.50000000LO.M21.4450C20.41+1.03727LO.M21.4450P0.010.001296
2021-05-1745.00000000LO.M21.4500C19.91-1.8110447LO.M21.4500P0.010.0014783
2021-05-1745.50000000LO.M21.4550C19.41-0.771452LO.M21.4550P0.010.001044
2021-05-1746.00000000LO.M21.4600C18.91-0.182094LO.M21.4600P0.01-0.011380
2021-05-1746.50000000LO.M21.4650C18.41+0.26446LO.M21.4650P0.010.001472
2021-05-1747.00000000LO.M21.4700C17.91-0.381530LO.M21.4700P0.01-0.015056
2021-05-1747.50000000LO.M21.4750C17.41+0.184430LO.M21.4750P0.01-0.012018
2021-05-1748.00000000LO.M21.4800C16.91+0.112088LO.M21.4800P0.01-0.013208
2021-05-1748.50000000LO.M21.4850C16.42+0.39897LO.M21.4850P0.020.00961
2021-05-1749.00000000LO.M21.4900C15.92+0.74164LO.M21.4900P0.02-0.01448
2021-05-1749.50000000LO.M21.4950C15.42+0.94935LO.M21.4950P0.02-0.011162
2021-05-1750.00000000LO.M21.5000C14.92+1.3618348LO.M21.5000P0.02-0.0220674
2021-05-1750.50000000LO.M21.5050C14.42-1.541221LO.M21.5050P0.020.001448
2021-05-1751.00000000LO.M21.5100C13.93+0.891388LO.M21.5100P0.03+0.012158
2021-05-1751.50000000LO.M21.5150C13.43-0.121622LO.M21.5150P0.03-0.021300
2021-05-1752.00000000LO.M21.5200C12.93+0.585014LO.M21.5200P0.03-0.028714
2021-05-1752.50000000LO.M21.5250C12.44+0.734562LO.M21.5250P0.04-0.012511
2021-05-1753.00000000LO.M21.5300C11.94+0.721182LO.M21.5300P0.04-0.014442
2021-05-1753.50000000LO.M21.5350C11.44+1.67502LO.M21.5350P0.04-0.011681
2021-05-1754.00000000LO.M21.5400C10.95+0.672630LO.M21.5400P0.05-0.015688
2021-05-1754.50000000LO.M21.5450C10.45-3.901519LO.M21.5450P0.05-0.032083
2021-05-1755.00000000LO.M21.5500C9.96-1.409315LO.M21.5500P0.06-0.0216519
2021-05-1755.50000000LO.M21.5550C9.47+0.631805LO.M21.5550P0.07-0.033608
2021-05-1756.00000000LO.M21.5600C8.98+0.26657LO.M21.5600P0.08-0.024115
2021-05-1756.50000000LO.M21.5650C8.49-0.40585LO.M21.5650P0.09-0.011213
2021-05-1757.00000000LO.M21.5700C8.00+0.191661LO.M21.5700P0.10-0.038154
2021-05-1757.50000000LO.M21.5750C7.52-0.401475LO.M21.5750P0.12-0.063199
2021-05-1758.00000000LO.M21.5800C7.03+0.082128LO.M21.5800P0.13-0.044166
2021-05-1758.50000000LO.M21.5850C6.55-0.22453LO.M21.5850P0.15-0.051502
2021-05-1759.00000000LO.M21.5900C6.07+0.091767LO.M21.5900P0.17-0.033379
2021-05-1759.50000000LO.M21.5950C5.60+0.041176LO.M21.5950P0.20-0.071639
2021-05-1760.00000000LO.M21.6000C5.13+0.0514886LO.M21.6000P0.23-0.0614658
2021-05-1760.50000000LO.M21.6050C4.67-0.421692LO.M21.6050P0.27-0.081250
2021-05-1761.00000000LO.M21.6100C4.22-1.091758LO.M21.6100P0.32-0.076264
2021-05-1761.50000000LO.M21.6150C3.78+0.552097LO.M21.6150P0.38-0.084088
2021-05-1762.00000000LO.M21.6200C3.35-0.124699LO.M21.6200P0.45-0.123996
2021-05-1762.50000000LO.M21.6250C2.93+0.042676LO.M21.6250P0.53-0.111830
2021-05-1763.00000000LO.M21.6300C2.53-0.193076LO.M21.6300P0.63-0.072646
2021-05-1763.50000000LO.M21.6350C2.16-0.193569LO.M21.6350P0.76-0.221921
2021-05-1764.00000000LO.M21.6400C1.82-0.124991LO.M21.6400P0.92-0.123173
2021-05-1764.50000000LO.M21.6450C1.51-0.032032LO.M21.6450P1.11-0.16352
2021-05-1765.00000000LO.M21.6500C1.23-0.1711296LO.M21.6500P1.33-0.143876
2021-05-1765.50000000LO.M21.6550C0.99-0.151682LO.M21.6550P1.59-0.011321
2021-05-1766.00000000LO.M21.6600C0.79-0.155227LO.M21.6600P1.89-0.22453
2021-05-1766.50000000LO.M21.6650C0.62-0.101472LO.M21.6650P2.22-0.20196
2021-05-1767.00000000LO.M21.6700C0.49-0.144040LO.M21.6700P2.59+0.05213
2021-05-1767.50000000LO.M21.6750C0.38-0.151801LO.M21.6750P2.98+0.7892
2021-05-1768.00000000LO.M21.6800C0.30-0.095769LO.M21.6800P3.40+0.59254
2021-05-1768.50000000LO.M21.6850C0.24-0.091564LO.M21.6850P3.84-0.1612
2021-05-1769.00000000LO.M21.6900C0.20-0.093340LO.M21.6900P4.30+0.34287
2021-05-1769.50000000LO.M21.6950C0.17-0.08636LO.M21.6950P4.77+0.104
2021-05-1770.00000000LO.M21.7000C0.14-0.0516308LO.M21.7000P5.24+0.97133
2021-05-1770.50000000LO.M21.7050C0.12-0.08902LO.M21.7050P5.72-0.713
2021-05-1771.00000000LO.M21.7100C0.10-0.056633LO.M21.7100P6.20+0.566
2021-05-1771.50000000LO.M21.7150C0.09-0.041172LO.M21.7150P6.69+1.184
2021-05-1772.00000000LO.M21.7200C0.08-0.045189LO.M21.7200P7.18-0.101
2021-05-1772.50000000LO.M21.7250C0.07-0.042359LO.M21.7250P7.67-0.105
2021-05-1773.00000000LO.M21.7300C0.07-0.021438LO.M21.7300P8.17-0.132
2021-05-1773.50000000LO.M21.7350C0.06-0.03458LO.M21.7350P8.66+0.161
2021-05-1774.00000000LO.M21.7400C0.05-0.011557LO.M21.7400P9.15+0.299
2021-05-1774.50000000LO.M21.7450C0.05-0.01527LO.M21.7450P9.65-0.291
2021-05-1775.00000000LO.M21.7500C0.04-0.0115592LO.M21.7500P10.14+0.0310
2021-05-1775.50000000LO.M21.7550C0.04-0.02414LO.M21.7550P10.64+1.305
2021-05-1776.00000000LO.M21.7600C0.04-0.022751LO.M21.7600P11.14+0.112
2021-05-1776.50000000LO.M21.7650C0.03-0.01815LO.M21.7650P11.63-0.084
2021-05-1777.00000000LO.M21.7700C0.030.006620LO.M21.7700P12.13+0.1410
2021-05-1777.50000000LO.M21.7750C0.03-0.012088LO.M21.7750P12.63-0.663
2021-05-1778.00000000LO.M21.7800C0.03-0.013741LO.M21.7800P13.13+0.216
2021-05-1778.50000000LO.M21.7850C0.02+0.01491LO.M21.7850P13.62+0.502
2021-05-1779.00000000LO.M21.7900C0.02-0.013640LO.M21.7900P14.12+1.272
2021-05-1779.50000000LO.M21.7950C0.02-0.01399LO.M21.7950P14.62-1.234
2021-05-1780.00000000LO.M21.8000C0.02-0.017128LO.M21.8000P15.12-0.4113
2021-05-1780.50000000LO.M21.8050C0.02-0.01478LO.M21.8050P15.62+0.683
2021-05-1781.00000000LO.M21.8100C0.020.001668LO.M21.8100P16.12-1.818
2021-05-1781.50000000LO.M21.8150C0.020.00511LO.M21.8150P16.62-0.191
2021-05-1782.00000000LO.M21.8200C0.020.003719LO.M21.8200P17.12+0.124
2021-05-1782.50000000LO.M21.8250C0.01+0.011669LO.M21.8250P17.61-0.092
2021-05-1783.00000000LO.M21.8300C0.01-0.012717LO.M21.8300P18.11-0.643
2021-05-1783.50000000LO.M21.8350C0.010.00521LO.M21.8350P18.61-0.664
2021-05-1784.00000000LO.M21.8400C0.01+0.012575LO.M21.8400P21.37+20.68 
2021-05-1784.50000000LO.M21.8450C0.01+0.01552LO.M21.8450P19.61-1.581
2021-05-1785.00000000LO.M21.8500C0.010.003717LO.M21.8500P20.11+1.163
2021-05-1785.50000000LO.M21.8550C0.010.00577    
2021-05-1786.00000000LO.M21.8600C0.010.003438LO.M21.8600P21.11+22.721
2021-05-1786.50000000LO.M21.8650C0.010.00720LO.M21.8650P21.61 1
2021-05-1787.00000000LO.M21.8700C0.010.00963LO.M21.8700P22.11+1.563
2021-05-1787.50000000LO.M21.8750C0.010.00399LO.M21.8750P22.60+27.541
2021-05-1788.00000000LO.M21.8800C0.010.00416LO.M21.8800P23.10+23.221
2021-05-1788.50000000LO.M21.8850C0.010.00465    
2021-05-1789.00000000LO.M21.8900C0.010.00758LO.M21.8900P24.10+27.211
2021-05-1789.50000000LO.M21.8950C0.010.00244LO.M21.8950P25.01+1.621
2021-05-1790.00000000LO.M21.9000C0.010.002965LO.M21.9000P25.10-2.061
2021-05-1790.50000000LO.M21.9050C0.010.00319    
2021-05-1791.00000000LO.M21.9100C0.010.00266LO.M21.9100P26.10+27.682
2021-05-1791.50000000LO.M21.9150C0.010.001045LO.M21.9150P26.60+28.181
2021-05-1792.00000000LO.M21.9200C0.010.00537    
2021-05-1792.50000000LO.M21.9250C0.010.00271    
2021-05-1793.00000000LO.M21.9300C0.010.00314LO.M21.9300P28.10+33.131
2021-05-1793.50000000LO.M21.9350C0.010.00212    
2021-05-1794.00000000LO.M21.9400C0.010.00461    
2021-05-1794.50000000LO.M21.9450C0.010.0067    
2021-05-1795.00000000LO.M21.9500C0.010.002818LO.M21.9500P30.10+31.861
2021-05-1795.50000000LO.M21.9550C0.01+0.011LO.M21.9550P30.60 2
2021-05-1796.00000000LO.M21.9600C0.010.00298    
2021-05-1796.50000000LO.M21.9650C0.010.00107    
2021-05-1797.00000000LO.M21.9700C0.010.00381    
2021-05-1797.50000000LO.M21.9750C0.010.0072LO.M21.9750P32.60 1
2021-05-1798.00000000LO.M21.9800C0.010.0035LO.M21.9800P33.10 1
2021-05-1798.50000000LO.M21.9850C0.010.0064    
2021-05-1799.00000000LO.M21.9900C0.010.0050    
2021-05-1799.50000000LO.M21.9950C0.01+0.0115    
2021-05-17100.00000000LO.M21.10000C0.010.001154    
2021-05-17100.50000000LO.M21.10050C0.01 1LO.M21.10050P35.60+37.861
2021-05-17101.00000000LO.M21.10100C0.010.00152    
2021-05-17101.50000000LO.M21.10150C0.01+0.023    
2021-05-17102.00000000LO.M21.10200C0.010.00404    
2021-05-17102.50000000LO.M21.10250C0.01+0.0435    
2021-05-17103.00000000LO.M21.10300C0.010.0058    
2021-05-17103.50000000LO.M21.10350C0.01+0.0885    
2021-05-17104.00000000LO.M21.10400C0.01+0.0611    
2021-05-17104.50000000LO.M21.10450C0.01+0.0310    
2021-05-17105.00000000LO.M21.10500C0.010.009    
2021-05-17105.50000000LO.M21.10550C0.010.00405    
2021-05-17106.00000000LO.M21.10600C0.010.00152    
2021-05-17106.50000000LO.M21.10650C0.010.0031    
2021-05-17107.00000000LO.M21.10700C0.010.0018    
2021-05-17107.50000000LO.M21.10750C0.010.0059    
2021-05-17108.00000000LO.M21.10800C0.010.00193    
2021-05-17108.50000000LO.M21.10850C0.01+0.0210    
2021-05-17109.00000000LO.M21.10900C0.010.0045    
2021-05-17109.50000000LO.M21.10950C0.010.0033    
2021-05-17110.00000000LO.M21.11000C0.01-0.0131    
2021-05-17112.00000000LO.M21.11200C0.010.0020    
2021-05-17112.50000000LO.M21.11250C0.010.003    
2021-05-17114.00000000LO.M21.11400C0.01+0.0115    
2021-05-17114.50000000LO.M21.11450C0.01+0.0115    
2021-05-17115.00000000LO.M21.11500C0.01+0.0140LO.M21.11500P50.10+49.101
2021-05-17115.50000000LO.M21.11550C0.01+0.055    
2021-05-17117.00000000LO.M21.11700C0.01+0.055    
2021-05-17117.50000000LO.M21.11750C0.01+0.0115    
2021-05-17118.00000000LO.M21.11800C0.01+0.0115    
2021-05-17119.00000000LO.M21.11900C0.01+0.0115    
2021-05-17120.00000000LO.M21.12000C0.01+0.012    
2021-05-17121.00000000LO.M21.12100C0.01+0.021    
2021-05-17122.00000000LO.M21.12200C0.010.005    
2021-05-17122.50000000LO.M21.12250C0.01+0.0232    
2021-05-17123.00000000    LO.M21.12300P58.10+63.871
2021-05-17125.00000000LO.M21.12500C0.01+0.01144    
2021-05-17129.00000000    LO.M21.12900P64.10+66.581
2021-05-17129.50000000    LO.M21.12950P64.60+65.671
2021-05-17142.50000000LO.M21.14250C0.01+0.0187    
2021-05-17145.00000000LO.M21.14500C0.01+0.0160    
2021-05-17150.00000000LO.M21.15000C0.01+0.0125    
2021-05-17155.00000000LO.M21.15500C0.01+0.0140LO.M21.15500P90.10+92.581
2021-05-17160.00000000LO.M21.16000C0.01+0.0140    
2021-05-17165.00000000LO.M21.16500C0.01+0.0120    
2021-05-17190.00000000LO.M21.19000C0.010.0020