Options Chain CRUDE OIL Jun 2022 (NYMEX:CL.M22)

MarketNameOpenHighLowLastChangePctTime
CL.M22CRUDE OIL Jun 202276.6477.2876.5276.93+0.26+0.34%16:54add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2022-05-170.50000000LO.M22.50C75.39+1.441    
2022-05-1710.00000000    LO.M22.1000P0.010.003
2022-05-1719.00000000    LO.M22.1900P0.04+0.2415
2022-05-1720.00000000    LO.M22.2000P0.050.00553
2022-05-1724.00000000    LO.M22.2400P0.08+0.2012
2022-05-1725.00000000LO.M22.2500C21.93  LO.M22.2500P0.090.00177
2022-05-1726.00000000    LO.M22.2600P0.10+0.015
2022-05-1728.00000000    LO.M22.2800P0.14 275
2022-05-1730.00000000    LO.M22.3000P0.180.001308
2022-05-1731.00000000    LO.M22.3100P0.21-0.0524
2022-05-1732.00000000    LO.M22.3200P0.23+0.3310
2022-05-1735.00000000LO.M22.3500C14.00  LO.M22.3500P0.33-0.033660
2022-05-1736.00000000    LO.M22.3600P0.36+0.026
2022-05-1737.00000000LO.M22.3700C40.32 200LO.M22.3700P0.40+0.455
2022-05-1737.50000000    LO.M22.3750P0.42-0.031253
2022-05-1738.00000000    LO.M22.3800P0.45+0.02401
2022-05-1739.00000000    LO.M22.3900P0.50+0.1110
2022-05-1740.00000000LO.M22.4000C37.47-1.502LO.M22.4000P0.550.0010166
2022-05-1740.50000000    LO.M22.4050P0.58+0.7811
2022-05-1741.00000000    LO.M22.4100P0.61+0.0717
2022-05-1741.50000000LO.M22.4150C36.06 250LO.M22.4150P0.64+0.8116
2022-05-1742.00000000    LO.M22.4200P0.67+0.04617
2022-05-1742.50000000    LO.M22.4250P0.70-0.1140
2022-05-1743.00000000LO.M22.4300C34.66 150LO.M22.4300P0.74+0.031162
2022-05-1743.50000000    LO.M22.4350P0.77 7
2022-05-1744.00000000    LO.M22.4400P0.81+0.06477
2022-05-1744.50000000LO.M22.4450C33.27 1400LO.M22.4450P0.85+0.0258
2022-05-1745.00000000LO.M22.4500C32.81-0.311921LO.M22.4500P0.89+0.045420
2022-05-1745.50000000LO.M22.4550C32.35 1400LO.M22.4550P0.93 250
2022-05-1746.00000000    LO.M22.4600P0.98+0.078
2022-05-1746.50000000    LO.M22.4650P1.02 7
2022-05-1747.00000000LO.M22.4700C30.99 1500LO.M22.4700P1.07+0.051522
2022-05-1747.50000000LO.M22.4750C30.54 400LO.M22.4750P1.11-0.15119
2022-05-1748.00000000LO.M22.4800C30.09-0.74101LO.M22.4800P1.16-0.05712
2022-05-1748.50000000LO.M22.4850C29.64 100    
2022-05-1749.00000000LO.M22.4900C29.19 300LO.M22.4900P1.27+0.07560
2022-05-1749.50000000LO.M22.4950C28.75 300LO.M22.4950P1.32 100
2022-05-1750.00000000LO.M22.5000C28.30+0.795570LO.M22.5000P1.380.007936
2022-05-1750.50000000LO.M22.5050C27.86 200LO.M22.5050P1.44 1
2022-05-1751.00000000LO.M22.5100C27.42 100LO.M22.5100P1.50+2.8414
2022-05-1752.00000000LO.M22.5200C26.55+0.521300LO.M22.5200P1.63+0.0258
2022-05-1752.50000000LO.M22.5250C26.12 1965LO.M22.5250P1.69 2415
2022-05-1753.00000000LO.M22.5300C25.68 500LO.M22.5300P1.76 2098
2022-05-1753.50000000LO.M22.5350C25.25 150LO.M22.5350P1.83-0.041
2022-05-1754.00000000LO.M22.5400C24.83 1250LO.M22.5400P1.90 818
2022-05-1754.50000000LO.M22.5450C24.40 900    
2022-05-1755.00000000LO.M22.5500C23.98+2.104910LO.M22.5500P2.06-0.0112977
2022-05-1755.50000000LO.M22.5550C23.56 200LO.M22.5550P2.13+4.311502
2022-05-1756.00000000LO.M22.5600C23.14 700LO.M22.5600P2.22-0.181407
2022-05-1756.50000000LO.M22.5650C22.72 450LO.M22.5650P2.30+2.399
2022-05-1757.00000000LO.M22.5700C22.31 100LO.M22.5700P2.39-0.04307
2022-05-1757.50000000LO.M22.5750C21.90 1200LO.M22.5750P2.47-0.21542
2022-05-1758.00000000LO.M22.5800C21.49+0.481330LO.M22.5800P2.57+0.35579
2022-05-1758.50000000LO.M22.5850C21.08-1.18800LO.M22.5850P2.66+0.75200
2022-05-1759.00000000LO.M22.5900C20.68 150LO.M22.5900P2.76-0.19120
2022-05-1759.50000000LO.M22.5950C20.28 600LO.M22.5950P2.86+5.3410
2022-05-1760.00000000LO.M22.6000C19.88+0.058934LO.M22.6000P2.96-0.0519757
2022-05-1760.50000000LO.M22.6050C19.49+0.03372LO.M22.6050P3.06-0.1892
2022-05-1761.00000000LO.M22.6100C19.09 1201LO.M22.6100P3.17-0.02196
2022-05-1761.50000000LO.M22.6150C18.71 343LO.M22.6150P3.28+0.1996
2022-05-1762.00000000LO.M22.6200C18.32+0.221412LO.M22.6200P3.39-0.05221
2022-05-1762.50000000LO.M22.6250C17.94+7.2350LO.M22.6250P3.51+1.48369
2022-05-1763.00000000LO.M22.6300C17.56-0.832746LO.M22.6300P3.63-0.172307
2022-05-1763.50000000LO.M22.6350C17.18+7.458LO.M22.6350P3.75-0.091
2022-05-1764.00000000LO.M22.6400C16.81+0.06227LO.M22.6400P3.88-0.29339
2022-05-1764.50000000LO.M22.6450C16.44+1.092368LO.M22.6450P4.01 12
2022-05-1765.00000000LO.M22.6500C16.07+0.327685LO.M22.6500P4.14-0.267018
2022-05-1765.50000000LO.M22.6550C15.70-0.311350LO.M22.6550P4.28 100
2022-05-1766.00000000LO.M22.6600C15.34+0.791210LO.M22.6600P4.41-0.07992
2022-05-1766.50000000LO.M22.6650C14.98 389LO.M22.6650P4.55+7.05115
2022-05-1767.00000000LO.M22.6700C14.62+2.02722LO.M22.6700P4.69+0.33933
2022-05-1767.50000000LO.M22.6750C14.27-0.09672LO.M22.6750P4.84 71
2022-05-1768.00000000LO.M22.6800C13.92+0.30733LO.M22.6800P4.99-0.12391
2022-05-1768.50000000LO.M22.6850C13.57+6.32280LO.M22.6850P5.14 15
2022-05-1769.00000000LO.M22.6900C13.23+0.501050LO.M22.6900P5.30+7.6769
2022-05-1769.50000000LO.M22.6950C12.90+5.34719    
2022-05-1770.00000000LO.M22.7000C12.56-1.089396LO.M22.7000P5.640.004816
2022-05-1770.50000000LO.M22.7050C12.23 15LO.M22.7050P5.81+6.0426
2022-05-1771.00000000LO.M22.7100C11.91+0.10611LO.M22.7100P5.98+0.57245
2022-05-1771.50000000LO.M22.7150C11.59 68LO.M22.7150P6.16 50
2022-05-1772.00000000LO.M22.7200C11.27+1.32403LO.M22.7200P6.34+10.081
2022-05-1772.50000000LO.M22.7250C10.96-1.352762LO.M22.7250P6.53+0.73109
2022-05-1773.00000000LO.M22.7300C10.65+1.79205LO.M22.7300P6.72+9.13374
2022-05-1773.50000000LO.M22.7350C10.35 200LO.M22.7350P6.92+7.113
2022-05-1774.00000000LO.M22.7400C10.05-0.24834LO.M22.7400P7.13 191
2022-05-1774.50000000LO.M22.7450C9.76 5LO.M22.7450P7.33-0.1130
2022-05-1775.00000000LO.M22.7500C9.48+0.927209LO.M22.7500P7.55-1.30360
2022-05-1775.50000000LO.M22.7550C9.20+1.28925LO.M22.7550P7.77 25
2022-05-1776.00000000LO.M22.7600C8.93-0.29779LO.M22.7600P8.00 32
2022-05-1776.50000000LO.M22.7650C8.67+0.27194LO.M22.7650P8.24-0.4269
2022-05-1777.00000000LO.M22.7700C8.41+0.42405LO.M22.7700P8.48+8.922
2022-05-1777.50000000LO.M22.7750C8.16 10    
2022-05-1778.00000000LO.M22.7800C7.92+0.38241    
2022-05-1778.50000000LO.M22.7850C7.68+3.3314LO.M22.7850P9.25+9.594
2022-05-1779.00000000LO.M22.7900C7.45-0.7754LO.M22.7900P9.52-0.115
2022-05-1779.50000000LO.M22.7950C7.23+0.3843    
2022-05-1780.00000000LO.M22.8000C7.01+0.257123LO.M22.8000P10.08-0.131973
2022-05-1780.50000000LO.M22.8050C6.79+0.374    
2022-05-1781.00000000LO.M22.8100C6.58+0.455LO.M22.8100P10.65+11.1420
2022-05-1781.50000000LO.M22.8150C6.38+0.866    
2022-05-1782.00000000LO.M22.8200C6.18+3.3320    
2022-05-1782.50000000LO.M22.8250C5.98+0.24251    
2022-05-1783.00000000LO.M22.8300C5.79+0.4253    
2022-05-1783.50000000LO.M22.8350C5.61+0.189    
2022-05-1784.00000000LO.M22.8400C5.42+0.92160    
2022-05-1784.50000000LO.M22.8450C5.25+0.2810    
2022-05-1785.00000000LO.M22.8500C5.08+0.685123LO.M22.8500P13.14+16.7029
2022-05-1786.00000000    LO.M22.8600P13.82+22.652
2022-05-1786.50000000    LO.M22.8650P14.17+23.112
2022-05-1787.00000000LO.M22.8700C4.46+1.6021    
2022-05-1787.50000000LO.M22.8750C0.96+0.178    
2022-05-1788.00000000LO.M22.8800C4.19+0.29221    
2022-05-1789.00000000LO.M22.8900C3.93 2    
2022-05-1789.50000000LO.M22.8950C3.81+3.81 LO.M22.8950P16.37 1
2022-05-1790.00000000LO.M22.9000C3.69+0.3719082    
2022-05-1790.50000000LO.M22.9050C3.57+2.9234    
2022-05-1791.00000000LO.M22.9100C3.46+0.6230    
2022-05-1792.00000000LO.M22.9200C3.25-0.1019    
2022-05-1793.00000000LO.M22.9300C3.05+0.114    
2022-05-1793.50000000LO.M22.9350C2.95+0.705    
2022-05-1794.00000000LO.M22.9400C2.86+0.2414    
2022-05-1794.50000000LO.M22.9450C2.77+0.812    
2022-05-1795.00000000LO.M22.9500C2.68+0.254010LO.M22.9500P20.75 32
2022-05-1796.00000000LO.M22.9600C2.52+0.039    
2022-05-1796.50000000LO.M22.9650C2.44+0.3040    
2022-05-1797.00000000LO.M22.9700C2.36+0.5471    
2022-05-1797.50000000LO.M22.9750C2.29+1.9132    
2022-05-1798.00000000LO.M22.9800C2.22+0.1677    
2022-05-1798.50000000LO.M22.9850C2.16 13LO.M22.9850P23.72+30.961
2022-05-1799.00000000LO.M22.9900C2.09+0.082051LO.M22.9900P24.16+31.441
2022-05-17100.00000000LO.M22.10000C1.98+0.2617139LO.M22.10000P25.04+32.021
2022-05-17101.00000000LO.M22.10100C1.87+0.2227LO.M22.10100P25.93-0.283
2022-05-17101.50000000LO.M22.10150C1.82+1.85 LO.M22.10150P26.38-0.962
2022-05-17102.00000000LO.M22.10200C1.77+0.478LO.M22.10200P26.83-0.297
2022-05-17102.50000000LO.M22.10250C1.72 275LO.M22.10250P27.28-0.329
2022-05-17103.00000000LO.M22.10300C1.67+0.1630LO.M22.10300P27.74-0.2712
2022-05-17103.50000000    LO.M22.10350P28.19+34.606
2022-05-17104.00000000LO.M22.10400C1.59 1LO.M22.10400P28.65+35.051
2022-05-17104.50000000    LO.M22.10450P29.11+34.931
2022-05-17105.00000000LO.M22.10500C1.50+0.111065LO.M22.10500P29.57+1.827
2022-05-17105.50000000LO.M22.10550C1.46+1.0428LO.M22.10550P30.03+1.446
2022-05-17106.00000000LO.M22.10600C1.42+0.182LO.M22.10600P30.49+1.339
2022-05-17106.50000000    LO.M22.10650P30.95 2
2022-05-17107.00000000LO.M22.10700C1.35 7LO.M22.10700P31.41+1.7115
2022-05-17107.50000000LO.M22.10750C1.32 20LO.M22.10750P31.88+1.6420
2022-05-17108.00000000    LO.M22.10800P32.35+1.7126
2022-05-17108.50000000    LO.M22.10850P32.81-0.6121
2022-05-17109.00000000LO.M22.10900C1.22+0.3230LO.M22.10900P33.28-0.979
2022-05-17109.50000000    LO.M22.10950P33.75+35.145
2022-05-17110.00000000LO.M22.11000C1.16+0.202648LO.M22.11000P34.22-0.635
2022-05-17110.50000000LO.M22.11050C1.14 22    
2022-05-17111.00000000LO.M22.11100C1.11+0.3617    
2022-05-17114.00000000LO.M22.11400C0.96 275    
2022-05-17115.00000000LO.M22.11500C0.92+0.07237    
2022-05-17120.00000000LO.M22.12000C0.73+0.06585    
2022-05-17125.00000000LO.M22.12500C0.59+0.07599    
2022-05-17130.00000000LO.M22.13000C0.47+0.0741    
2022-05-17140.00000000LO.M22.14000C0.32+0.01903    
2022-05-17150.00000000LO.M22.15000C0.24-0.0257    
2022-05-17160.00000000LO.M22.16000C0.18 1    
2022-05-17170.00000000LO.M22.17000C0.14 1    
2022-05-17180.00000000LO.M22.18000C0.11+0.015    
2022-05-17200.00000000LO.M22.20000C0.07+0.0351