Options Chain CRUDE OIL Jul 2020 (NYMEX:CL.N20)

MarketNameOpenHighLowLastChangePctTime
CL.N20CRUDE OIL Jul 202039.1840.7039.1240.60+1.17+3.20%14:29add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-06-17-30.00000000    LO.N20.3000-P0.01+0.015
2020-06-17-12.50000000    LO.N20.1250-P0.010.0018
2020-06-17-10.00000000    LO.N20.1000-P0.010.00167
2020-06-17-9.50000000    LO.N20.950-P0.010.0027
2020-06-17-9.00000000    LO.N20.900-P0.01-0.0133
2020-06-17-8.50000000    LO.N20.850-P0.01-0.0112
2020-06-17-8.00000000    LO.N20.800-P0.01-0.0161
2020-06-17-7.50000000    LO.N20.750-P0.010.0025
2020-06-17-7.00000000    LO.N20.700-P0.01-0.0112
2020-06-17-6.50000000    LO.N20.650-P0.01+0.026
2020-06-17-6.00000000    LO.N20.600-P0.010.0013
2020-06-17-5.50000000    LO.N20.550-P0.010.0019
2020-06-17-5.00000000    LO.N20.500-P0.01-0.01108
2020-06-17-4.50000000    LO.N20.450-P0.010.0013
2020-06-17-4.00000000    LO.N20.400-P0.01+0.0125
2020-06-17-3.50000000    LO.N20.350-P0.010.008
2020-06-17-3.00000000    LO.N20.300-P0.01-0.0115
2020-06-17-2.50000000    LO.N20.250-P0.01+0.022
2020-06-17-1.50000000    LO.N20.150-P0.01+0.0115
2020-06-17-1.00000000    LO.N20.100-P0.01-0.0132
2020-06-17-0.50000000    LO.N20.50-P0.01+0.041
2020-06-170.00000000LO.N20.0C36.26  LO.N20.0P0.010.0093
2020-06-170.50000000LO.N20.50C35.76+3.1115LO.N20.50P0.010.001708
2020-06-171.00000000    LO.N20.100P0.010.001396
2020-06-171.50000000    LO.N20.150P0.010.00266
2020-06-172.00000000    LO.N20.200P0.010.001530
2020-06-172.50000000    LO.N20.250P0.01-0.01734
2020-06-173.00000000    LO.N20.300P0.010.00378
2020-06-173.50000000    LO.N20.350P0.010.00130
2020-06-174.00000000    LO.N20.400P0.010.00206
2020-06-174.50000000    LO.N20.450P0.010.00750
2020-06-175.00000000    LO.N20.500P0.010.0010423
2020-06-175.50000000    LO.N20.550P0.01-0.01389
2020-06-176.00000000LO.N20.600C30.26 2LO.N20.600P0.010.001105
2020-06-176.50000000    LO.N20.650P0.010.001694
2020-06-177.00000000LO.N20.700C29.26 1LO.N20.700P0.010.00487
2020-06-177.50000000    LO.N20.750P0.010.00470
2020-06-178.00000000    LO.N20.800P0.010.005543
2020-06-178.50000000LO.N20.850C27.76 1LO.N20.850P0.010.0088
2020-06-179.00000000LO.N20.900C27.26-0.352LO.N20.900P0.010.00697
2020-06-179.50000000    LO.N20.950P0.010.001003
2020-06-1710.00000000    LO.N20.1000P0.010.0013577
2020-06-1710.50000000    LO.N20.1050P0.010.00771
2020-06-1711.00000000    LO.N20.1100P0.01-0.013131
2020-06-1711.50000000    LO.N20.1150P0.010.001596
2020-06-1712.00000000LO.N20.1200C24.27+0.5831LO.N20.1200P0.010.006666
2020-06-1712.50000000LO.N20.1250C23.77+0.733LO.N20.1250P0.010.0010217
2020-06-1713.00000000    LO.N20.1300P0.010.00919
2020-06-1713.50000000LO.N20.1350C22.77 3LO.N20.1350P0.010.00772
2020-06-1714.00000000LO.N20.1400C22.27+2.4530LO.N20.1400P0.010.002022
2020-06-1714.50000000    LO.N20.1450P0.01+0.012285
2020-06-1715.00000000LO.N20.1500C21.27-1.45204LO.N20.1500P0.010.0013026
2020-06-1715.50000000LO.N20.1550C20.78+0.66297LO.N20.1550P0.01-0.01301
2020-06-1716.00000000LO.N20.1600C20.28+0.81212LO.N20.1600P0.010.002168
2020-06-1716.50000000LO.N20.1650C19.78-1.43448LO.N20.1650P0.020.005436
2020-06-1717.00000000LO.N20.1700C19.28-1.43247LO.N20.1700P0.01-0.017582
2020-06-1717.50000000LO.N20.1750C18.78+0.4913LO.N20.1750P0.020.00877
2020-06-1718.00000000LO.N20.1800C20.67+2.391069LO.N20.1800P0.01-0.015721
2020-06-1718.50000000LO.N20.1850C19.55-0.33453LO.N20.1850P0.02+0.03798
2020-06-1719.00000000LO.N20.1900C19.99+2.7188LO.N20.1900P0.01-0.012086
2020-06-1719.50000000LO.N20.1950C16.78-1.7048LO.N20.1950P0.020.001296
2020-06-1720.00000000LO.N20.2000C16.28-3.482013LO.N20.2000P0.010.0014949
2020-06-1720.50000000LO.N20.2050C16.40+0.61284LO.N20.2050P0.01-0.02303
2020-06-1721.00000000LO.N20.2100C15.29-1.69972LO.N20.2100P0.03+0.02952
2020-06-1721.50000000LO.N20.2150C14.06-0.73180LO.N20.2150P0.02-0.01568
2020-06-1722.00000000LO.N20.2200C15.80-0.58636LO.N20.2200P0.01-0.023690
2020-06-1722.50000000LO.N20.2250C13.79-3.82345LO.N20.2250P0.01-0.021223
2020-06-1723.00000000LO.N20.2300C11.81-1.48614LO.N20.2300P0.01-0.022400
2020-06-1723.50000000LO.N20.2350C11.31-1.49928LO.N20.2350P0.02-0.021257
2020-06-1724.00000000LO.N20.2400C14.35-0.03671LO.N20.2400P0.010.003228
2020-06-1724.50000000LO.N20.2450C11.80-3.80312LO.N20.2450P0.010.00922
2020-06-1725.00000000LO.N20.2500C12.77+0.115531LO.N20.2500P0.01-0.0112084
2020-06-1725.50000000LO.N20.2550C11.22+0.411263LO.N20.2550P0.06+0.011681
2020-06-1726.00000000LO.N20.2600C11.96+3.142286LO.N20.2600P0.010.002534
2020-06-1726.50000000LO.N20.2650C11.48-0.401298LO.N20.2650P0.01-0.011850
2020-06-1727.00000000LO.N20.2700C11.41+0.623613LO.N20.2700P0.01-0.026341
2020-06-1727.50000000LO.N20.2750C9.59+1.533107LO.N20.2750P0.01-0.011971
2020-06-1728.00000000LO.N20.2800C9.45+1.944129LO.N20.2800P0.01-0.034481
2020-06-1728.50000000LO.N20.2850C9.03+0.92817LO.N20.2850P0.01-0.081020
2020-06-1729.00000000LO.N20.2900C9.24+3.241506LO.N20.2900P0.01-0.014259
2020-06-1729.50000000LO.N20.2950C8.71+3.15542LO.N20.2950P0.01-0.021936
2020-06-1730.00000000LO.N20.3000C8.10-0.265613LO.N20.3000P0.010.0012217
2020-06-1730.50000000LO.N20.3050C8.24+2.34972LO.N20.3050P0.01-0.031066
2020-06-1731.00000000LO.N20.3100C7.10-0.752097LO.N20.3100P0.03-0.024611
2020-06-1731.50000000LO.N20.3150C6.75+1.811051LO.N20.3150P0.01-0.021668
2020-06-1732.00000000LO.N20.3200C6.10-0.263194LO.N20.3200P0.02-0.045407
2020-06-1732.50000000LO.N20.3250C5.81+1.791706LO.N20.3250P0.01-0.011455
2020-06-1733.00000000LO.N20.3300C5.15+0.033405LO.N20.3300P0.01-0.014355
2020-06-1733.50000000LO.N20.3350C4.31-0.542600LO.N20.3350P0.01-0.024635
2020-06-1734.00000000LO.N20.3400C3.86-0.442739LO.N20.3400P0.01-0.013354
2020-06-1734.50000000LO.N20.3450C3.44-0.421439LO.N20.3450P0.01-0.021895
2020-06-1735.00000000LO.N20.3500C3.16-0.078132LO.N20.3500P0.01-0.057110
2020-06-1735.50000000LO.N20.3550C2.71-0.121117LO.N20.3550P0.01-0.051214
2020-06-1736.00000000LO.N20.3600C1.80-0.387002LO.N20.3600P0.01-0.101733
2020-06-1736.50000000LO.N20.3650C1.69+0.281416LO.N20.3650P0.01-0.142334
2020-06-1737.00000000LO.N20.3700C1.15-0.063774LO.N20.3700P0.01-0.222573
2020-06-1737.50000000LO.N20.3750C0.46-0.49944LO.N20.3750P0.01-0.37505
2020-06-1738.00000000LO.N20.3800C0.01-0.575576LO.N20.3800P0.10-0.503646
2020-06-1738.50000000LO.N20.3850C0.01-0.34892LO.N20.3850P0.55-0.31556
2020-06-1739.00000000LO.N20.3900C0.01-0.191390LO.N20.3900P0.88-0.382735
2020-06-1739.50000000LO.N20.3950C0.01-0.12866LO.N20.3950P1.26-0.31424
2020-06-1740.00000000LO.N20.4000C0.01-0.099095LO.N20.4000P2.03-0.074003
2020-06-1740.50000000LO.N20.4050C0.01-0.051499LO.N20.4050P2.85+0.41224
2020-06-1741.00000000LO.N20.4100C0.01-0.046542LO.N20.4100P2.91-1.91680
2020-06-1741.50000000LO.N20.4150C0.01-0.02936LO.N20.4150P3.47+0.15294
2020-06-1742.00000000LO.N20.4200C0.01-0.023171LO.N20.4200P4.14+0.431190
2020-06-1742.50000000LO.N20.4250C0.02-0.011091LO.N20.4250P5.68-0.61136
2020-06-1743.00000000LO.N20.4300C0.020.002550LO.N20.4300P4.82+0.04797
2020-06-1743.50000000LO.N20.4350C0.01-0.01909LO.N20.4350P5.14-0.011830
2020-06-1744.00000000LO.N20.4400C0.020.003921LO.N20.4400P8.97+1.19609
2020-06-1744.50000000LO.N20.4450C0.01-0.01525LO.N20.4450P9.10+0.94235
2020-06-1745.00000000LO.N20.4500C0.010.006910LO.N20.4500P6.70+0.265610
2020-06-1745.50000000LO.N20.4550C0.010.00440LO.N20.4550P7.60-0.79342
2020-06-1746.00000000LO.N20.4600C0.010.00520LO.N20.4600P9.76+1.57997
2020-06-1746.50000000LO.N20.4650C0.01-0.01905LO.N20.4650P8.14-0.07370
2020-06-1747.00000000LO.N20.4700C0.010.00721LO.N20.4700P8.65-0.30470
2020-06-1747.50000000LO.N20.4750C0.010.001973LO.N20.4750P11.26+1.19241
2020-06-1748.00000000LO.N20.4800C0.010.002586LO.N20.4800P9.85-1.032717
2020-06-1748.50000000LO.N20.4850C0.010.00571LO.N20.4850P10.37+0.25147
2020-06-1749.00000000LO.N20.4900C0.010.00449LO.N20.4900P10.94+0.19552
2020-06-1749.50000000LO.N20.4950C0.01-0.01455LO.N20.4950P11.67-0.71158
2020-06-1750.00000000LO.N20.5000C0.01-0.018407LO.N20.5000P15.01+1.664581
2020-06-1750.50000000LO.N20.5050C0.010.00509LO.N20.5050P14.25+3.10335
2020-06-1751.00000000LO.N20.5100C0.010.001935LO.N20.5100P14.20-0.61381
2020-06-1751.50000000LO.N20.5150C0.010.00457LO.N20.5150P15.25+3.20270
2020-06-1752.00000000LO.N20.5200C0.010.002189LO.N20.5200P15.74+0.18953
2020-06-1752.50000000LO.N20.5250C0.010.00350LO.N20.5250P16.24-1.70320
2020-06-1753.00000000LO.N20.5300C0.010.001578LO.N20.5300P16.74-1.851044
2020-06-1753.50000000LO.N20.5350C0.01-0.03353LO.N20.5350P17.24+1.7073
2020-06-1754.00000000LO.N20.5400C0.010.001250LO.N20.5400P17.74+1.74676
2020-06-1754.50000000LO.N20.5450C0.01-0.01172LO.N20.5450P18.24+0.35111
2020-06-1755.00000000LO.N20.5500C0.010.004480LO.N20.5500P18.74+0.891477
2020-06-1755.50000000LO.N20.5550C0.010.00414    
2020-06-1756.00000000LO.N20.5600C0.01-0.02765LO.N20.5600P17.89+0.27124
2020-06-1756.50000000LO.N20.5650C0.01-0.01350    
2020-06-1757.00000000LO.N20.5700C0.010.001927    
2020-06-1757.50000000LO.N20.5750C0.01-0.02492    
2020-06-1758.00000000LO.N20.5800C0.01-0.012004    
2020-06-1758.50000000LO.N20.5850C0.01-0.01268    
2020-06-1759.00000000LO.N20.5900C0.01-0.01691    
2020-06-1759.50000000LO.N20.5950C0.01+0.01199    
2020-06-1760.00000000LO.N20.6000C0.010.005108    
2020-06-1760.50000000LO.N20.6050C0.01-0.01446    
2020-06-1761.00000000LO.N20.6100C0.010.00471    
2020-06-1761.50000000LO.N20.6150C0.010.001788    
2020-06-1762.00000000LO.N20.6200C0.010.00710    
2020-06-1762.50000000LO.N20.6250C0.010.00460    
2020-06-1763.00000000LO.N20.6300C0.010.00979    
2020-06-1763.50000000LO.N20.6350C0.010.00138    
2020-06-1764.00000000LO.N20.6400C0.010.00860LO.N20.6400P27.74 20
2020-06-1764.50000000LO.N20.6450C0.010.00523    
2020-06-1765.00000000LO.N20.6500C0.010.002451    
2020-06-1765.50000000LO.N20.6550C0.010.00326LO.N20.6550P29.24 1
2020-06-1766.00000000LO.N20.6600C0.010.00462    
2020-06-1766.50000000LO.N20.6650C0.010.00147    
2020-06-1767.00000000LO.N20.6700C0.010.00660    
2020-06-1767.50000000LO.N20.6750C0.010.00245    
2020-06-1768.00000000LO.N20.6800C0.010.00289    
2020-06-1768.50000000LO.N20.6850C0.010.00137    
2020-06-1769.00000000LO.N20.6900C0.010.00624    
2020-06-1769.50000000LO.N20.6950C0.010.00256    
2020-06-1770.00000000LO.N20.7000C0.010.001473LO.N20.7000P33.74 1
2020-06-1771.00000000LO.N20.7100C0.010.00281    
2020-06-1771.50000000LO.N20.7150C0.010.00100    
2020-06-1772.00000000LO.N20.7200C0.010.00110    
2020-06-1772.50000000LO.N20.7250C0.010.00252    
2020-06-1773.50000000LO.N20.7350C0.010.00129LO.N20.7350P37.24+0.093
2020-06-1774.00000000LO.N20.7400C0.010.00210    
2020-06-1774.50000000LO.N20.7450C0.010.0062    
2020-06-1775.00000000LO.N20.7500C0.010.001848LO.N20.7500P38.74  
2020-06-1775.50000000LO.N20.7550C0.010.0065    
2020-06-1776.00000000LO.N20.7600C0.010.00197    
2020-06-1776.50000000LO.N20.7650C0.010.0084    
2020-06-1777.00000000LO.N20.7700C0.010.00265    
2020-06-1777.50000000LO.N20.7750C0.010.001805    
2020-06-1778.00000000LO.N20.7800C0.010.0053    
2020-06-1779.00000000LO.N20.7900C0.010.0066    
2020-06-1780.00000000LO.N20.8000C0.010.00967LO.N20.8000P43.74 1
2020-06-1780.50000000LO.N20.8050C0.010.00170    
2020-06-1781.00000000LO.N20.8100C0.010.0030LO.N20.8100P44.74 2
2020-06-1782.00000000    LO.N20.8200P45.74 2
2020-06-1782.50000000LO.N20.8250C0.010.0023    
2020-06-1785.00000000    LO.N20.8500P48.74 1
2020-06-17118.50000000    LO.N20.11850P82.24 1
2020-06-17119.00000000    LO.N20.11900P82.74 1
2020-06-17119.50000000    LO.N20.11950P83.24 1
2020-06-17120.00000000LO.N20.12000C0.01 8LO.N20.12000P83.74  
2020-06-17120.50000000    LO.N20.12050P84.24 1
2020-06-17125.00000000    LO.N20.12500P88.74 1
2020-06-17142.50000000    LO.N20.14250P106.24 1