Options Chain CRUDE OIL Jul 2021 (NYMEX:CL.N21)

MarketNameOpenHighLowLastChangePctTime
CL.N21CRUDE OIL Jul 202162.9363.1062.6062.88-0.21-0.33%22:04add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-06-176.00000000    LO.N21.600P0.01+0.012
2021-06-179.00000000    LO.N21.900P0.01+0.015
2021-06-1710.00000000    LO.N21.1000P0.01+0.018
2021-06-1711.50000000    LO.N21.1150P0.01 11
2021-06-1712.50000000    LO.N21.1250P0.01+0.0345
2021-06-1713.50000000    LO.N21.1350P0.01+0.039
2021-06-1714.00000000    LO.N21.1400P0.01+0.034
2021-06-1715.50000000    LO.N21.1550P0.01+0.1717
2021-06-1716.00000000    LO.N21.1600P0.010.0034
2021-06-1716.50000000    LO.N21.1650P0.01+0.105
2021-06-1717.00000000    LO.N21.1700P0.01 1
2021-06-1718.00000000    LO.N21.1800P0.01+0.01244
2021-06-1718.50000000    LO.N21.1850P0.01 5
2021-06-1720.00000000    LO.N21.2000P0.010.0025
2021-06-1720.50000000    LO.N21.2050P0.01+0.426
2021-06-1721.00000000    LO.N21.2100P0.01-0.0130
2021-06-1721.50000000    LO.N21.2150P0.01-0.0156
2021-06-1722.50000000LO.N21.2250C40.16+40.16 LO.N21.2250P0.01 8
2021-06-1723.00000000    LO.N21.2300P0.010.0048
2021-06-1723.50000000    LO.N21.2350P0.01+0.016
2021-06-1724.50000000    LO.N21.2450P0.01+0.3211
2021-06-1725.00000000LO.N21.2500C38.10 229LO.N21.2500P0.010.0070
2021-06-1725.50000000    LO.N21.2550P0.01-0.0117
2021-06-1726.00000000LO.N21.2600C37.10 30LO.N21.2600P0.010.0037
2021-06-1726.50000000    LO.N21.2650P0.02+0.0410
2021-06-1727.00000000    LO.N21.2700P0.020.0020
2021-06-1727.50000000    LO.N21.2750P0.02 1
2021-06-1728.00000000    LO.N21.2800P0.020.00106
2021-06-1728.50000000    LO.N21.2850P0.02-0.0139
2021-06-1729.00000000    LO.N21.2900P0.020.00129
2021-06-1729.50000000    LO.N21.2950P0.03-2.4334
2021-06-1730.00000000LO.N21.3000C33.12+26.712LO.N21.3000P0.03+0.016798
2021-06-1730.50000000    LO.N21.3050P0.03-0.012
2021-06-1731.00000000    LO.N21.3100P0.03-0.01151
2021-06-1731.50000000    LO.N21.3150P0.04-0.037
2021-06-1732.00000000LO.N21.3200C31.13 1LO.N21.3200P0.040.00567
2021-06-1732.50000000    LO.N21.3250P0.04+1.174
2021-06-1733.00000000    LO.N21.3300P0.040.00446
2021-06-1733.50000000LO.N21.3350C29.64 1LO.N21.3350P0.050.008
2021-06-1734.00000000LO.N21.3400C29.14 1LO.N21.3400P0.05-0.0158
2021-06-1734.50000000    LO.N21.3450P0.05+0.0117
2021-06-1735.00000000    LO.N21.3500P0.06-0.031532
2021-06-1735.50000000    LO.N21.3550P0.060.00121
2021-06-1736.00000000    LO.N21.3600P0.07-0.02457
2021-06-1736.50000000    LO.N21.3650P0.07+0.1548
2021-06-1737.00000000LO.N21.3700C26.16+8.814LO.N21.3700P0.07+0.01236
2021-06-1737.50000000    LO.N21.3750P0.08-0.0479
2021-06-1738.00000000LO.N21.3800C25.17+2.48215LO.N21.3800P0.08-0.01324
2021-06-1738.50000000LO.N21.3850C24.68+9.3612LO.N21.3850P0.09-0.1465
2021-06-1739.00000000LO.N21.3900C24.18+5.521LO.N21.3900P0.10-0.03223
2021-06-1739.50000000LO.N21.3950C23.69 7LO.N21.3950P0.10-0.05413
2021-06-1740.00000000LO.N21.4000C23.20+0.0320LO.N21.4000P0.11-0.017807
2021-06-1740.50000000LO.N21.4050C22.70 1LO.N21.4050P0.12-0.0134
2021-06-1741.00000000LO.N21.4100C22.21 5LO.N21.4100P0.12-0.0383
2021-06-1741.50000000LO.N21.4150C21.72+0.6712LO.N21.4150P0.13-0.0587
2021-06-1742.00000000LO.N21.4200C21.23-0.18250LO.N21.4200P0.14-0.03967
2021-06-1742.50000000LO.N21.4250C20.74+7.051LO.N21.4250P0.150.0067
2021-06-1743.00000000LO.N21.4300C20.25+1.93129LO.N21.4300P0.16-0.06204
2021-06-1743.50000000LO.N21.4350C19.76-0.2361LO.N21.4350P0.17-0.07407
2021-06-1744.00000000LO.N21.4400C19.27-1.5810LO.N21.4400P0.18-0.13203
2021-06-1744.50000000LO.N21.4450C18.78-0.3447LO.N21.4450P0.19-0.02427
2021-06-1745.00000000LO.N21.4500C18.30+0.32280LO.N21.4500P0.210.002245
2021-06-1745.50000000LO.N21.4550C17.81 3LO.N21.4550P0.22-0.10151
2021-06-1746.00000000LO.N21.4600C17.32+0.64174LO.N21.4600P0.24-0.07374
2021-06-1746.50000000    LO.N21.4650P0.25+0.01145
2021-06-1747.00000000LO.N21.4700C16.36+0.15121LO.N21.4700P0.27-0.021790
2021-06-1747.50000000LO.N21.4750C15.88+0.803LO.N21.4750P0.29-0.01325
2021-06-1748.00000000LO.N21.4800C15.40+1.78104LO.N21.4800P0.31-0.04654
2021-06-1748.50000000LO.N21.4850C14.93+0.2811LO.N21.4850P0.34-0.06209
2021-06-1749.00000000LO.N21.4900C14.450.0017LO.N21.4900P0.36-0.01372
2021-06-1749.50000000LO.N21.4950C13.98-0.104LO.N21.4950P0.39-0.24224
2021-06-1750.00000000LO.N21.5000C13.51+0.811520LO.N21.5000P0.430.006387
2021-06-1750.50000000LO.N21.5050C13.05 8LO.N21.5050P0.46-0.01275
2021-06-1751.00000000LO.N21.5100C12.59-0.27148LO.N21.5100P0.50-0.03505
2021-06-1751.50000000LO.N21.5150C12.13+0.68559LO.N21.5150P0.540.00298
2021-06-1752.00000000LO.N21.5200C11.68-0.29163LO.N21.5200P0.590.00748
2021-06-1752.50000000LO.N21.5250C11.23+0.83858LO.N21.5250P0.64+0.01815
2021-06-1753.00000000LO.N21.5300C10.78-0.01110LO.N21.5300P0.69+0.02864
2021-06-1753.50000000LO.N21.5350C10.34+0.4212LO.N21.5350P0.750.00169
2021-06-1754.00000000LO.N21.5400C9.91-0.10357LO.N21.5400P0.82-0.12627
2021-06-1754.50000000LO.N21.5450C9.48+0.2434LO.N21.5450P0.89-0.39284
2021-06-1755.00000000LO.N21.5500C9.06-0.423747LO.N21.5500P0.97+0.024351
2021-06-1755.50000000LO.N21.5550C8.64+0.21348LO.N21.5550P1.05-0.32478
2021-06-1756.00000000LO.N21.5600C8.230.00346LO.N21.5600P1.14+0.041167
2021-06-1756.50000000LO.N21.5650C7.83-0.03691LO.N21.5650P1.24+0.04428
2021-06-1757.00000000LO.N21.5700C7.44+1.85966LO.N21.5700P1.35+0.041237
2021-06-1757.50000000LO.N21.5750C7.05-0.3829LO.N21.5750P1.46-0.02193
2021-06-1758.00000000LO.N21.5800C6.67+0.901648LO.N21.5800P1.58-0.08787
2021-06-1758.50000000LO.N21.5850C6.31-0.17259LO.N21.5850P1.72+0.05361
2021-06-1759.00000000LO.N21.5900C5.95+0.021453LO.N21.5900P1.86-0.093120
2021-06-1759.50000000LO.N21.5950C5.60+0.62818LO.N21.5950P2.01-0.08565
2021-06-1760.00000000LO.N21.6000C5.26+1.694808LO.N21.6000P2.17+0.042876
2021-06-1760.50000000LO.N21.6050C4.94+0.16350LO.N21.6050P2.35-0.981034
2021-06-1761.00000000LO.N21.6100C4.62-0.07944LO.N21.6100P2.53-1.15458
2021-06-1761.50000000LO.N21.6150C4.32+0.18322LO.N21.6150P2.73+0.10275
2021-06-1762.00000000LO.N21.6200C4.03-0.074256LO.N21.6200P2.94+0.101240
2021-06-1762.50000000LO.N21.6250C3.75+0.01205LO.N21.6250P3.16+0.12108
2021-06-1763.00000000LO.N21.6300C3.48+0.061766LO.N21.6300P3.390.001131
2021-06-1763.50000000LO.N21.6350C3.22-0.061689LO.N21.6350P3.63-0.03180
2021-06-1764.00000000LO.N21.6400C2.98-0.172495LO.N21.6400P3.89+0.16365
2021-06-1764.50000000LO.N21.6450C2.75-0.10880LO.N21.6450P4.16+0.07407
2021-06-1765.00000000LO.N21.6500C2.54-0.058744LO.N21.6500P4.45+0.121979
2021-06-1765.50000000LO.N21.6550C2.33-0.361207LO.N21.6550P4.74-1.9157
2021-06-1766.00000000LO.N21.6600C2.14-0.074627LO.N21.6600P5.05+0.63105
2021-06-1766.50000000LO.N21.6650C1.96+0.093178LO.N21.6650P5.37+0.6547
2021-06-1767.00000000LO.N21.6700C1.80+0.07861LO.N21.6700P5.71+0.61105
2021-06-1767.50000000LO.N21.6750C1.47-0.17550LO.N21.6750P6.05+0.6990
2021-06-1768.00000000LO.N21.6800C1.50-0.151889    
2021-06-1768.50000000LO.N21.6850C1.36+0.70467LO.N21.6850P6.77+7.546
2021-06-1769.00000000LO.N21.6900C1.24-0.08824LO.N21.6900P7.15-1.241
2021-06-1769.50000000LO.N21.6950C1.13+0.311040LO.N21.6950P7.54-0.036
2021-06-1770.00000000LO.N21.7000C1.02-0.0812105LO.N21.7000P7.93-0.146
2021-06-1770.50000000LO.N21.7050C0.93-0.10422LO.N21.7050P8.34+0.0510
2021-06-1771.00000000LO.N21.7100C0.85-0.06585LO.N21.7100P8.76+0.574
2021-06-1771.50000000LO.N21.7150C0.77+0.02488LO.N21.7150P9.18+9.361
2021-06-1772.00000000LO.N21.7200C0.70+0.0412390LO.N21.7200P9.61+10.796
2021-06-1772.50000000LO.N21.7250C0.64+0.302993    
2021-06-1773.00000000LO.N21.7300C0.59+0.041366    
2021-06-1773.50000000LO.N21.7350C0.54-0.05283    
2021-06-1774.00000000LO.N21.7400C0.49-0.03712LO.N21.7400P11.40 6
2021-06-1774.50000000LO.N21.7450C0.46-0.16444    
2021-06-1775.00000000LO.N21.7500C0.42-0.026847LO.N21.7500P12.33 10
2021-06-1775.50000000LO.N21.7550C0.39-0.03153    
2021-06-1776.00000000LO.N21.7600C0.36+0.01284    
2021-06-1776.50000000LO.N21.7650C0.34-0.01204    
2021-06-1777.00000000LO.N21.7700C0.32-0.023335    
2021-06-1777.50000000LO.N21.7750C0.30-0.025040    
2021-06-1778.00000000LO.N21.7800C0.28+0.031801LO.N21.7800P15.19+18.981
2021-06-1778.50000000LO.N21.7850C0.26-0.0391    
2021-06-1779.00000000LO.N21.7900C0.25-0.02367    
2021-06-1779.50000000LO.N21.7950C0.24+0.01117    
2021-06-1780.00000000LO.N21.8000C0.22-0.055540LO.N21.8000P17.13+20.916
2021-06-1780.50000000LO.N21.8050C0.21+0.02185    
2021-06-1781.00000000LO.N21.8100C0.20-0.01388    
2021-06-1781.50000000LO.N21.8150C0.19-0.04180    
2021-06-1782.00000000LO.N21.8200C0.18+0.07944    
2021-06-1782.50000000LO.N21.8250C0.17-0.022024    
2021-06-1783.00000000LO.N21.8300C0.17-0.01424    
2021-06-1783.50000000LO.N21.8350C0.16+0.0664    
2021-06-1784.00000000LO.N21.8400C0.150.00167    
2021-06-1784.50000000LO.N21.8450C0.14-0.0435    
2021-06-1785.00000000LO.N21.8500C0.14-0.01619    
2021-06-1785.50000000LO.N21.8550C0.13+0.01115    
2021-06-1786.00000000LO.N21.8600C0.13+0.03162    
2021-06-1786.50000000LO.N21.8650C0.12+0.0132    
2021-06-1787.00000000LO.N21.8700C0.12-0.03252    
2021-06-1787.50000000LO.N21.8750C0.110.0045    
2021-06-1788.00000000LO.N21.8800C0.110.00112    
2021-06-1788.50000000LO.N21.8850C0.10+0.038    
2021-06-1789.00000000LO.N21.8900C0.10-0.0122    
2021-06-1789.50000000LO.N21.8950C0.09+0.201    
2021-06-1790.00000000LO.N21.9000C0.09+0.033095    
2021-06-1790.50000000LO.N21.9050C0.08+0.3310    
2021-06-1791.00000000LO.N21.9100C0.08-0.0134    
2021-06-1792.00000000LO.N21.9200C0.07-0.0615    
2021-06-1792.50000000LO.N21.9250C0.07+0.3012    
2021-06-1793.00000000LO.N21.9300C0.07+0.271    
2021-06-1793.50000000LO.N21.9350C0.06+0.3029    
2021-06-1794.00000000LO.N21.9400C0.060.0061    
2021-06-1794.50000000LO.N21.9450C0.06+0.1342    
2021-06-1795.00000000LO.N21.9500C0.060.00668LO.N21.9500P31.96 18
2021-06-1796.00000000LO.N21.9600C0.05+0.0668    
2021-06-1796.50000000LO.N21.9650C0.05+0.087    
2021-06-1797.00000000LO.N21.9700C0.05-0.02215    
2021-06-1797.50000000LO.N21.9750C0.04-0.0310    
2021-06-1799.00000000LO.N21.9900C0.04+0.0151    
2021-06-1799.50000000LO.N21.9950C0.040.0098    
2021-06-17100.00000000LO.N21.10000C0.030.00118    
2021-06-17101.00000000LO.N21.10100C0.03-0.0181    
2021-06-17101.50000000LO.N21.10150C0.03+0.0250    
2021-06-17102.00000000LO.N21.10200C0.03+0.0955    
2021-06-17102.50000000LO.N21.10250C0.030.00149    
2021-06-17103.00000000LO.N21.10300C0.030.00170    
2021-06-17104.00000000LO.N21.10400C0.02-0.01158    
2021-06-17104.50000000LO.N21.10450C0.02+0.071    
2021-06-17105.00000000LO.N21.10500C0.020.0016    
2021-06-17105.50000000LO.N21.10550C0.02+0.072    
2021-06-17106.50000000LO.N21.10650C0.02+0.02     
2021-06-17107.00000000LO.N21.10700C0.020.0020    
2021-06-17107.50000000LO.N21.10750C0.02+0.0516    
2021-06-17108.50000000LO.N21.10850C0.01+0.0462    
2021-06-17110.00000000LO.N21.11000C0.010.00389    
2021-06-17110.50000000LO.N21.11050C0.01 1LO.N21.11050P47.42 1
2021-06-17111.00000000LO.N21.11100C0.010.0016    
2021-06-17111.50000000LO.N21.11150C0.01 1LO.N21.11150P48.42 1
2021-06-17115.00000000LO.N21.11500C0.010.0030    
2021-06-17120.00000000LO.N21.12000C0.010.0022    
2021-06-17125.00000000LO.N21.12500C0.01+0.015    
2021-06-17140.00000000LO.N21.14000C0.01+0.025    
2021-06-17150.00000000LO.N21.15000C0.01+0.011