Thursday Jun 20, 3:19AM EDT

Options Chain CRUDE OIL Jul 2019 (NYMEX:CL.N19)

MarketNameOpenHighLowLastChangePctTime
CL.N19CRUDE OIL Jul 201954.1255.5354.1155.49+1.73+2.93%02:51add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-06-1711LO.N19.1100C48.14+51.66 LO.N19.1100P0.01  
2019-06-1715    LO.N19.1500P0.010.004
2019-06-1718.5    LO.N19.1850P0.01+0.01 
2019-06-1719.5    LO.N19.1950P0.01+0.026
2019-06-1720    LO.N19.2000P0.010.0015
2019-06-1721    LO.N19.2100P0.010.00 
2019-06-1721.5    LO.N19.2150P0.01+0.01 
2019-06-1722    LO.N19.2200P0.010.001
2019-06-1722.5    LO.N19.2250P0.010.001
2019-06-1723    LO.N19.2300P0.01+0.01 
2019-06-1723.5    LO.N19.2350P0.010.002
2019-06-1724    LO.N19.2400P0.010.001
2019-06-1724.5    LO.N19.2450P0.010.00 
2019-06-1725    LO.N19.2500P0.010.00254
2019-06-1725.5    LO.N19.2550P0.010.001
2019-06-1726LO.N19.2600C27.61+27.61 LO.N19.2600P0.010.0025
2019-06-1726.5    LO.N19.2650P0.010.0020
2019-06-1727    LO.N19.2700P0.010.0034
2019-06-1727.5    LO.N19.2750P0.01  
2019-06-1728LO.N19.2800C24.33-0.18 LO.N19.2800P0.01+0.0128
2019-06-1728.5    LO.N19.2850P0.010.0015
2019-06-1729    LO.N19.2900P0.010.00261
2019-06-1729.5LO.N19.2950C29.64+31.83 LO.N19.2950P0.010.005
2019-06-1730LO.N19.3000C29.14  LO.N19.3000P0.010.00179
2019-06-1730.5    LO.N19.3050P0.010.0023
2019-06-1731    LO.N19.3100P0.010.0037
2019-06-1731.5LO.N19.3150C27.64  LO.N19.3150P0.010.0026
2019-06-1732LO.N19.3200C19.67-0.01 LO.N19.3200P0.010.0044
2019-06-1732.5    LO.N19.3250P0.010.007
2019-06-1733LO.N19.3300C26.14  LO.N19.3300P0.010.0016
2019-06-1733.5    LO.N19.3350P0.010.0012
2019-06-1734    LO.N19.3400P0.010.00122
2019-06-1734.5LO.N19.3450C24.64+27.55 LO.N19.3450P0.010.0089
2019-06-1735LO.N19.3500C24.14-0.60 LO.N19.3500P0.010.00205
2019-06-1735.5    LO.N19.3550P0.010.0032
2019-06-1736LO.N19.3600C17.54+17.54 LO.N19.3600P0.010.0040
2019-06-1736.5LO.N19.3650C16.88+0.13 LO.N19.3650P0.010.0033
2019-06-1737LO.N19.3700C14.680.001LO.N19.3700P0.02+0.0190
2019-06-1737.5LO.N19.3750C13.95+13.95 LO.N19.3750P0.010.0036
2019-06-1738LO.N19.3800C13.65-0.04 LO.N19.3800P0.01-0.0161
2019-06-1738.5LO.N19.3850C14.88+14.88 LO.N19.3850P0.01-0.0139
2019-06-1739LO.N19.3900C12.80-1.59 LO.N19.3900P0.020.00198
2019-06-1739.5LO.N19.3950C13.27+1.07 LO.N19.3950P0.01-0.0224
2019-06-1740LO.N19.4000C12.92-0.72 LO.N19.4000P0.010.005757
2019-06-1740.5LO.N19.4050C14.57+14.57 LO.N19.4050P0.01-0.0335
2019-06-1741LO.N19.4100C11.74+1.60 LO.N19.4100P0.010.0059
2019-06-1741.5LO.N19.4150C11.69+1.46 LO.N19.4150P0.010.0022
2019-06-1742LO.N19.4200C12.03+0.04 LO.N19.4200P0.010.0027
2019-06-1742.5LO.N19.4250C10.62+1.97 LO.N19.4250P0.010.0011
2019-06-1743LO.N19.4300C8.99-1.36 LO.N19.4300P0.010.0032
2019-06-1743.5LO.N19.4350C8.74+1.08 LO.N19.4350P0.02+0.0110
2019-06-1744LO.N19.4400C8.51+0.23 LO.N19.4400P0.010.00155
2019-06-1744.5LO.N19.4450C8.01+0.231LO.N19.4450P0.01-0.026
2019-06-1745LO.N19.4500C7.90+0.62257LO.N19.4500P0.01-0.035920
2019-06-1745.5LO.N19.4550C7.40+0.61 LO.N19.4550P0.01-0.059
2019-06-1746LO.N19.4600C6.68+0.39 LO.N19.4600P0.010.00129
2019-06-1746.5LO.N19.4650C6.37+0.576LO.N19.4650P0.01-0.0169
2019-06-1747LO.N19.4700C5.75+0.4514LO.N19.4700P0.01-0.0143
2019-06-1747.5LO.N19.4750C4.96+0.151LO.N19.4750P0.01-0.02151
2019-06-1748LO.N19.4800C4.86+0.53 LO.N19.4800P0.010.00343
2019-06-1748.5LO.N19.4850C3.52-0.5020LO.N19.4850P0.010.0011
2019-06-1749LO.N19.4900C3.36-0.17 LO.N19.4900P0.01-0.0157
2019-06-1749.5LO.N19.4950C2.73-0.31 LO.N19.4950P0.01-0.0226
2019-06-1750LO.N19.5000C2.37-0.19903LO.N19.5000P0.01-0.041068
2019-06-1750.5LO.N19.5050C1.74-0.361LO.N19.5050P0.01-0.0810
2019-06-1751LO.N19.5100C1.18-0.4759LO.N19.5100P0.01-0.13109
2019-06-1751.5LO.N19.5150C0.59-0.64118LO.N19.5150P0.01-0.228
2019-06-1752LO.N19.5200C0.02-0.84172LO.N19.5200P0.05-0.3042
2019-06-1752.5LO.N19.5250C0.01-0.5424LO.N19.5250P0.49-0.0542
2019-06-1753LO.N19.5300C0.01-0.3141LO.N19.5300P1.02+0.213
2019-06-1753.5LO.N19.5350C0.01-0.1710LO.N19.5350P1.39+0.22 
2019-06-1754LO.N19.5400C0.01-0.1090LO.N19.5400P2.00+0.4012
2019-06-1754.5LO.N19.5450C0.01-0.0634LO.N19.5450P2.19+0.13 
2019-06-1755LO.N19.5500C0.01-0.045702LO.N19.5500P3.00+0.46872
2019-06-1755.5LO.N19.5550C0.01-0.03186LO.N19.5550P3.11+0.09156
2019-06-1756LO.N19.5600C0.01-0.0153LO.N19.5600P4.06+0.555
2019-06-1756.5LO.N19.5650C0.01-0.01 LO.N19.5650P4.25+0.241
2019-06-1757LO.N19.5700C0.01-0.022LO.N19.5700P5.06+0.56200
2019-06-1757.5LO.N19.5750C0.01-0.012LO.N19.5750P5.23+0.2310
2019-06-1758LO.N19.5800C0.01-0.01347LO.N19.5800P5.96+0.4760
2019-06-1758.5LO.N19.5850C0.010.00 LO.N19.5850P6.57+0.581
2019-06-1759LO.N19.5900C0.010.00465LO.N19.5900P7.08+0.59103
2019-06-1759.5LO.N19.5950C0.010.00 LO.N19.5950P7.41+0.42 
2019-06-1760LO.N19.6000C0.010.00173LO.N19.6000P7.92+0.43295
2019-06-1760.5LO.N19.6050C0.010.001LO.N19.6050P8.04+0.05 
2019-06-1761LO.N19.6100C0.010.00223LO.N19.6100P9.02+0.5379
2019-06-1761.5LO.N19.6150C0.010.0093LO.N19.6150P9.44+0.45 
2019-06-1762LO.N19.6200C0.010.0028LO.N19.6200P9.38-0.5041
2019-06-1762.5LO.N19.6250C0.010.0022LO.N19.6250P9.80-0.42 
2019-06-1763LO.N19.6300C0.010.005LO.N19.6300P10.70+0.21 
2019-06-1763.5LO.N19.6350C0.010.005LO.N19.6350P11.25+0.26 
2019-06-1764LO.N19.6400C0.010.0010LO.N19.6400P11.71+0.22 
2019-06-1764.5LO.N19.6450C0.010.0023LO.N19.6450P12.51+1.28227
2019-06-1765LO.N19.6500C0.010.006004LO.N19.6500P11.70-0.0410
2019-06-1765.5LO.N19.6550C0.010.004LO.N19.6550P13.14-0.08 
2019-06-1766LO.N19.6600C0.010.0084LO.N19.6600P14.93+2.03 
2019-06-1766.5LO.N19.6650C0.010.00173LO.N19.6650P13.54-1.82 
2019-06-1767LO.N19.6700C0.010.00573LO.N19.6700P15.31+1.58125
2019-06-1767.5LO.N19.6750C0.010.0060LO.N19.6750P14.21-0.70 
2019-06-1768LO.N19.6800C0.010.00709LO.N19.6800P14.09+0.08300
2019-06-1768.5LO.N19.6850C0.010.0011LO.N19.6850P9.54-0.19 
2019-06-1769LO.N19.6900C0.010.0033LO.N19.6900P15.75-1.57140
2019-06-1769.5LO.N19.6950C0.010.0066LO.N19.6950P10.39+0.17 
2019-06-1770LO.N19.7000C0.010.001353LO.N19.7000P16.77-0.64 
2019-06-1770.5LO.N19.7050C0.010.00121LO.N19.7050P16.62-1.29 
2019-06-1771LO.N19.7100C0.010.0059LO.N19.7100P18.19+0.44 
2019-06-1771.5LO.N19.7150C0.010.001LO.N19.7150P16.11+1.2025
2019-06-1772LO.N19.7200C0.010.0027LO.N19.7200P16.27+1.9214
2019-06-1772.5LO.N19.7250C0.010.007LO.N19.7250P13.37-0.121
2019-06-1773LO.N19.7300C0.010.00102LO.N19.7300P13.87+4.99 
2019-06-1773.5LO.N19.7350C0.010.004LO.N19.7350P19.96-0.28 
2019-06-1774LO.N19.7400C0.010.0061LO.N19.7400P14.86+10.39 
2019-06-1774.5LO.N19.7450C0.010.0049LO.N19.7450P20.58+0.07 
2019-06-1775LO.N19.7500C0.010.00411LO.N19.7500P23.22+1.491
2019-06-1775.5LO.N19.7550C0.010.001LO.N19.7550P16.36  
2019-06-1776LO.N19.7600C0.010.0048LO.N19.7600P22.76+3.35 
2019-06-1776.5LO.N19.7650C0.010.00110LO.N19.7650P22.72+0.21 
2019-06-1777LO.N19.7700C0.010.00139LO.N19.7700P23.61+3.20 
2019-06-1777.5LO.N19.7750C0.010.00     
2019-06-1778LO.N19.7800C0.010.003LO.N19.7800P25.27+0.52 
2019-06-1778.5LO.N19.7850C0.010.001    
2019-06-1779LO.N19.7900C0.010.001LO.N19.7900P19.86  
2019-06-1779.5LO.N19.7950C0.010.004    
2019-06-1780LO.N19.8000C0.010.001487    
2019-06-1780.5LO.N19.8050C0.01-0.011    
2019-06-1781LO.N19.8100C0.010.005    
2019-06-1781.5LO.N19.8150C0.010.001    
2019-06-1782LO.N19.8200C0.010.009    
2019-06-1782.5LO.N19.8250C0.010.00     
2019-06-1783LO.N19.8300C0.010.0050    
2019-06-1783.5LO.N19.8350C0.010.00     
2019-06-1784LO.N19.8400C0.010.005    
2019-06-1784.5LO.N19.8450C0.010.006    
2019-06-1785LO.N19.8500C0.010.0055    
2019-06-1785.5LO.N19.8550C0.010.005    
2019-06-1786LO.N19.8600C0.010.003LO.N19.8600P32.03+0.02 
2019-06-1786.5LO.N19.8650C0.010.002LO.N19.8650P34.07+34.07 
2019-06-1787LO.N19.8700C0.010.002    
2019-06-1787.5LO.N19.8750C0.010.005LO.N19.8750P35.97+35.97 
2019-06-1788LO.N19.8800C0.010.00 LO.N19.8800P35.57+35.57 
2019-06-1788.5LO.N19.8850C0.010.002    
2019-06-1789LO.N19.8900C0.010.00302    
2019-06-1789.5LO.N19.8950C0.010.00     
2019-06-1790LO.N19.9000C0.010.00188    
2019-06-1790.5LO.N19.9050C0.010.00     
2019-06-1791LO.N19.9100C0.010.002    
2019-06-1791.5LO.N19.9150C0.010.002    
2019-06-1792LO.N19.9200C0.010.005    
2019-06-1792.5LO.N19.9250C0.010.00     
2019-06-1793LO.N19.9300C0.01+0.017    
2019-06-1793.5LO.N19.9350C0.010.00     
2019-06-1794.5LO.N19.9450C0.010.00     
2019-06-1795LO.N19.9500C0.010.0027    
2019-06-1795.5LO.N19.9550C0.01      
2019-06-1796LO.N19.9600C0.010.008    
2019-06-1797LO.N19.9700C0.010.004    
2019-06-1798LO.N19.9800C0.010.00     
2019-06-1798.5LO.N19.9850C0.010.0010    
2019-06-1799.5LO.N19.9950C0.010.001    
2019-06-17100LO.N19.10000C0.010.0061    
2019-06-17100.5LO.N19.10050C0.010.00     
2019-06-17101LO.N19.10100C0.010.001    
2019-06-17101.5LO.N19.10150C0.01      
2019-06-17103LO.N19.10300C0.01-0.01143    
2019-06-17103.5LO.N19.10350C0.01-0.01143    
2019-06-17105LO.N19.10500C0.010.006    
2019-06-17114.5LO.N19.11450C0.01-0.01     
2019-06-17115.5LO.N19.11550C0.01-0.01     
2019-06-17127.5LO.N19.12750C0.01+0.0150    
2019-06-17155    LO.N19.15500P101.64+101.64 
2019-06-17165    LO.N19.16500P111.78+111.78 
2019-06-17175    LO.N19.17500P121.48+121.48 
2019-06-17180    LO.N19.18000P125.94+125.94 
2019-06-17185    LO.N19.18500P130.94+130.94 
2019-06-17190    LO.N19.19000P136.08+136.08 
2019-06-17195    LO.N19.19500P141.09+141.09