Options Chain CRUDE OIL Aug 2020 (NYMEX:CL.Q20)

MarketNameOpenHighLowLastChangePctTime
CL.Q20CRUDE OIL Aug 202040.6542.4040.6441.76+1.07+2.91%14:29add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-07-160.50000000    LO.Q20.50P0.010.00226
2020-07-161.00000000    LO.Q20.100P0.010.00461
2020-07-161.50000000    LO.Q20.150P0.010.0039
2020-07-162.00000000    LO.Q20.200P0.01-0.01297
2020-07-162.50000000    LO.Q20.250P0.040.0043
2020-07-163.00000000    LO.Q20.300P0.020.0036
2020-07-164.00000000    LO.Q20.400P0.010.0036
2020-07-164.50000000LO.Q20.450C32.08+0.702LO.Q20.450P0.08-0.033
2020-07-165.00000000    LO.Q20.500P0.010.00631
2020-07-165.50000000    LO.Q20.550P0.01-0.01145
2020-07-166.00000000    LO.Q20.600P0.010.00330
2020-07-166.50000000    LO.Q20.650P0.010.001322
2020-07-167.00000000    LO.Q20.700P0.010.0044
2020-07-167.50000000    LO.Q20.750P0.010.00160
2020-07-168.00000000    LO.Q20.800P0.02-0.01180
2020-07-168.50000000    LO.Q20.850P0.03+0.0135
2020-07-169.00000000    LO.Q20.900P0.04+0.01298
2020-07-169.50000000    LO.Q20.950P0.020.001364
2020-07-1610.00000000LO.Q20.1000C26.64+0.353LO.Q20.1000P0.010.002408
2020-07-1610.50000000LO.Q20.1050C26.14+0.56 LO.Q20.1050P0.07-0.01158
2020-07-1611.00000000    LO.Q20.1100P0.04+0.01308
2020-07-1611.50000000    LO.Q20.1150P0.050.001340
2020-07-1612.00000000    LO.Q20.1200P0.010.00348
2020-07-1612.50000000    LO.Q20.1250P0.01-0.01282
2020-07-1613.00000000    LO.Q20.1300P0.01-0.01466
2020-07-1613.50000000    LO.Q20.1350P0.01-0.0184
2020-07-1614.00000000LO.Q20.1400C22.69-1.471LO.Q20.1400P0.07+0.01260
2020-07-1614.50000000LO.Q20.1450C22.20 2LO.Q20.1450P0.05+0.011403
2020-07-1615.00000000LO.Q20.1500C23.14-0.653LO.Q20.1500P0.010.007969
2020-07-1615.50000000LO.Q20.1550C25.35-0.101LO.Q20.1550P0.080.00319
2020-07-1616.00000000LO.Q20.1600C24.95+0.29 LO.Q20.1600P0.010.00604
2020-07-1616.50000000LO.Q20.1650C23.90+1.251LO.Q20.1650P0.010.00214
2020-07-1617.00000000LO.Q20.1700C23.53-0.09358LO.Q20.1700P0.01-0.011597
2020-07-1617.50000000LO.Q20.1750C23.03-0.101LO.Q20.1750P0.010.00101
2020-07-1618.00000000LO.Q20.1800C22.36+0.2617LO.Q20.1800P0.010.002988
2020-07-1618.50000000LO.Q20.1850C21.11-1.29 LO.Q20.1850P0.010.001354
2020-07-1619.00000000LO.Q20.1900C20.61-1.2917LO.Q20.1900P0.010.00432
2020-07-1619.50000000LO.Q20.1950C20.77+20.77 LO.Q20.1950P0.010.00234
2020-07-1620.00000000LO.Q20.2000C20.65-0.02416LO.Q20.2000P0.010.0010169
2020-07-1620.50000000LO.Q20.2050C18.34-0.35723LO.Q20.2050P0.010.001071
2020-07-1621.00000000LO.Q20.2100C19.76-0.44294LO.Q20.2100P0.02+0.011384
2020-07-1621.50000000LO.Q20.2150C19.12-0.061322LO.Q20.2150P0.010.001327
2020-07-1622.00000000LO.Q20.2200C16.57+0.08544LO.Q20.2200P0.010.001606
2020-07-1622.50000000LO.Q20.2250C17.72-0.0778LO.Q20.2250P0.010.00273
2020-07-1623.00000000LO.Q20.2300C18.00+0.71437LO.Q20.2300P0.010.001634
2020-07-1623.50000000LO.Q20.2350C14.71-0.17131LO.Q20.2350P0.010.00307
2020-07-1624.00000000LO.Q20.2400C16.09+0.451276LO.Q20.2400P0.010.002024
2020-07-1624.50000000LO.Q20.2450C14.14-0.29665LO.Q20.2450P0.010.001252
2020-07-1625.00000000LO.Q20.2500C15.65+1.071985LO.Q20.2500P0.010.007444
2020-07-1625.50000000LO.Q20.2550C14.97+0.83139LO.Q20.2550P0.01-0.01562
2020-07-1626.00000000LO.Q20.2600C14.66+0.16695LO.Q20.2600P0.010.00968
2020-07-1626.50000000LO.Q20.2650C14.29+1.45161LO.Q20.2650P0.010.00199
2020-07-1627.00000000LO.Q20.2700C14.05+0.761174LO.Q20.2700P0.010.002555
2020-07-1627.50000000LO.Q20.2750C12.79+0.61640LO.Q20.2750P0.010.001347
2020-07-1628.00000000LO.Q20.2800C12.73+0.44960LO.Q20.2800P0.010.001869
2020-07-1628.50000000LO.Q20.2850C11.86-0.2298LO.Q20.2850P0.01-0.021013
2020-07-1629.00000000LO.Q20.2900C11.99+1.63717LO.Q20.2900P0.010.003655
2020-07-1629.50000000LO.Q20.2950C11.49+0.53239LO.Q20.2950P0.01-0.01566
2020-07-1630.00000000LO.Q20.3000C10.63+0.313797LO.Q20.3000P0.010.009035
2020-07-1630.50000000LO.Q20.3050C10.170.00734LO.Q20.3050P0.010.00515
2020-07-1631.00000000LO.Q20.3100C9.62+1.40476LO.Q20.3100P0.010.001178
2020-07-1631.50000000LO.Q20.3150C8.91+0.20649LO.Q20.3150P0.06+0.011080
2020-07-1632.00000000LO.Q20.3200C8.11-0.12612LO.Q20.3200P0.01-0.025633
2020-07-1632.50000000LO.Q20.3250C7.65-0.641349LO.Q20.3250P0.02-0.021770
2020-07-1633.00000000LO.Q20.3300C6.29-0.423166LO.Q20.3300P0.010.004248
2020-07-1633.50000000LO.Q20.3350C5.93-1.17471LO.Q20.3350P0.01-0.01346
2020-07-1634.00000000LO.Q20.3400C6.75+0.152386LO.Q20.3400P0.010.003247
2020-07-1634.50000000LO.Q20.3450C5.86+0.041268LO.Q20.3450P0.02-0.022876
2020-07-1635.00000000LO.Q20.3500C5.90-0.136467LO.Q20.3500P0.010.006666
2020-07-1635.50000000LO.Q20.3550C4.78-0.25894LO.Q20.3550P0.02-0.02592
2020-07-1636.00000000LO.Q20.3600C5.13+0.674914LO.Q20.3600P0.010.001079
2020-07-1636.50000000LO.Q20.3650C4.40-0.30893LO.Q20.3650P0.01-0.07616
2020-07-1637.00000000LO.Q20.3700C3.75-0.351936LO.Q20.3700P0.010.001325
2020-07-1637.50000000LO.Q20.3750C3.12+0.211057LO.Q20.3750P0.010.00590
2020-07-1638.00000000LO.Q20.3800C2.80-0.021896LO.Q20.3800P0.01-0.01719
2020-07-1638.50000000LO.Q20.3850C2.20-0.293189LO.Q20.3850P0.01-0.02332
2020-07-1639.00000000LO.Q20.3900C1.93-0.282009LO.Q20.3900P0.01-0.03960
2020-07-1639.50000000LO.Q20.3950C1.20-0.45572LO.Q20.3950P0.01-0.05365
2020-07-1640.00000000LO.Q20.4000C0.76-0.329175LO.Q20.4000P0.01-0.103319
2020-07-1640.50000000LO.Q20.4050C0.30-0.40607LO.Q20.4050P0.01-0.20114
2020-07-1641.00000000LO.Q20.4100C0.01-0.383474LO.Q20.4100P0.23-0.17462
2020-07-1641.50000000LO.Q20.4150C0.01-0.22414LO.Q20.4150P0.60-0.09189
2020-07-1642.00000000LO.Q20.4200C0.01-0.103015LO.Q20.4200P1.22+0.11386
2020-07-1642.50000000LO.Q20.4250C0.01-0.051119LO.Q20.4250P2.05-0.71307
2020-07-1643.00000000LO.Q20.4300C0.01-0.021498LO.Q20.4300P1.98-0.45254
2020-07-1643.50000000LO.Q20.4350C0.01-0.021085LO.Q20.4350P3.15-0.1141
2020-07-1644.00000000LO.Q20.4400C0.01-0.014906LO.Q20.4400P3.40-0.36555
2020-07-1644.50000000LO.Q20.4450C0.02-0.02548LO.Q20.4450P4.40+0.3831
2020-07-1645.00000000LO.Q20.4500C0.01-0.016782LO.Q20.4500P4.72+0.202463
2020-07-1645.50000000LO.Q20.4550C0.010.00576LO.Q20.4550P4.82-0.4288
2020-07-1646.00000000LO.Q20.4600C0.010.001009LO.Q20.4600P5.38-0.89733
2020-07-1646.50000000LO.Q20.4650C0.01-0.01555LO.Q20.4650P5.63-0.8126
2020-07-1647.00000000LO.Q20.4700C0.010.001872LO.Q20.4700P6.20-0.531150
2020-07-1647.50000000LO.Q20.4750C0.01-0.01305LO.Q20.4750P6.78-0.45106
2020-07-1648.00000000LO.Q20.4800C0.01-0.012728LO.Q20.4800P7.21-1.00976
2020-07-1648.50000000LO.Q20.4850C0.02-0.01311LO.Q20.4850P8.07+0.2388
2020-07-1649.00000000LO.Q20.4900C0.01-0.01692LO.Q20.4900P8.52-0.34485
2020-07-1649.50000000LO.Q20.4950C0.01-0.01367LO.Q20.4950P9.73+0.7526
2020-07-1650.00000000LO.Q20.5000C0.010.005742LO.Q20.5000P8.78-1.083930
2020-07-1650.50000000LO.Q20.5050C0.010.00193LO.Q20.5050P9.28-0.98145
2020-07-1651.00000000LO.Q20.5100C0.01-0.01900LO.Q20.5100P11.42+0.95121
2020-07-1651.50000000LO.Q20.5150C0.01-0.01647LO.Q20.5150P10.92-0.04179
2020-07-1652.00000000LO.Q20.5200C0.01-0.011124LO.Q20.5200P11.51-0.20165
2020-07-1652.50000000LO.Q20.5250C0.01-0.01238LO.Q20.5250P11.28-0.93212
2020-07-1653.00000000LO.Q20.5300C0.010.004025LO.Q20.5300P12.00-0.71706
2020-07-1653.50000000LO.Q20.5350C0.010.00498LO.Q20.5350P13.24-0.5796
2020-07-1654.00000000LO.Q20.5400C0.010.00164LO.Q20.5400P13.45-0.86306
2020-07-1654.50000000LO.Q20.5450C0.010.00433LO.Q20.5450P14.36-0.294
2020-07-1655.00000000LO.Q20.5500C0.010.009643LO.Q20.5500P14.13+0.3388
2020-07-1655.50000000LO.Q20.5550C0.010.0097LO.Q20.5550P15.96+0.183
2020-07-1656.00000000LO.Q20.5600C0.020.00550LO.Q20.5600P15.27+0.42153
2020-07-1656.50000000LO.Q20.5650C0.020.00228LO.Q20.5650P19.17+3.3510
2020-07-1657.00000000LO.Q20.5700C0.01-0.01606LO.Q20.5700P16.49+0.09136
2020-07-1657.50000000LO.Q20.5750C0.020.00687LO.Q20.5750P18.05+1.44658
2020-07-1658.00000000LO.Q20.5800C0.010.00108LO.Q20.5800P19.80+0.2379
2020-07-1658.50000000LO.Q20.5850C0.030.00114LO.Q20.5850P19.90-0.6335
2020-07-1659.00000000LO.Q20.5900C0.010.0057LO.Q20.5900P19.28-0.471
2020-07-1659.50000000LO.Q20.5950C0.010.0074LO.Q20.5950P20.54-1.442
2020-07-1660.00000000LO.Q20.6000C0.010.005928LO.Q20.6000P19.42-0.81452
2020-07-1660.50000000LO.Q20.6050C0.010.00171    
2020-07-1661.00000000LO.Q20.6100C0.010.00652LO.Q20.6100P22.99+22.99 
2020-07-1661.50000000LO.Q20.6150C0.010.0074    
2020-07-1662.00000000LO.Q20.6200C0.010.004060    
2020-07-1662.50000000LO.Q20.6250C0.010.00654LO.Q20.6250P21.55+21.55 
2020-07-1663.00000000LO.Q20.6300C0.010.00345LO.Q20.6300P22.11-1.103
2020-07-1663.50000000LO.Q20.6350C0.010.00153    
2020-07-1664.00000000LO.Q20.6400C0.010.00329    
2020-07-1664.50000000LO.Q20.6450C0.010.0092LO.Q20.6450P26.72+26.72 
2020-07-1665.00000000LO.Q20.6500C0.010.005392LO.Q20.6500P27.22+0.211
2020-07-1665.50000000LO.Q20.6550C0.010.0060LO.Q20.6550P25.99+25.99 
2020-07-1666.00000000LO.Q20.6600C0.010.00262LO.Q20.6600P28.00+28.00 
2020-07-1667.00000000LO.Q20.6700C0.010.00121    
2020-07-1667.50000000LO.Q20.6750C0.010.00201    
2020-07-1668.00000000LO.Q20.6800C0.010.00520LO.Q20.6800P31.51  
2020-07-1668.50000000LO.Q20.6850C0.010.00144    
2020-07-1669.00000000LO.Q20.6900C0.010.0075    
2020-07-1669.50000000LO.Q20.6950C0.010.0036LO.Q20.6950P29.61+29.61 
2020-07-1670.00000000LO.Q20.7000C0.010.001252LO.Q20.7000P33.50 1
2020-07-1670.50000000LO.Q20.7050C0.010.0060    
2020-07-1671.00000000LO.Q20.7100C0.010.0043    
2020-07-1671.50000000LO.Q20.7150C0.010.00197    
2020-07-1672.00000000LO.Q20.7200C0.010.00181    
2020-07-1672.50000000LO.Q20.7250C0.020.0053    
2020-07-1673.00000000LO.Q20.7300C0.010.00306    
2020-07-1673.50000000LO.Q20.7350C0.010.0046    
2020-07-1674.00000000LO.Q20.7400C0.020.00128    
2020-07-1674.50000000LO.Q20.7450C0.010.001    
2020-07-1675.00000000LO.Q20.7500C0.010.00585    
2020-07-1675.50000000LO.Q20.7550C0.010.00166LO.Q20.7550P38.99 1
2020-07-1676.00000000LO.Q20.7600C0.010.0012    
2020-07-1676.50000000LO.Q20.7650C0.010.0012    
2020-07-1677.00000000LO.Q20.7700C0.010.003    
2020-07-1677.50000000LO.Q20.7750C0.010.004    
2020-07-1678.00000000LO.Q20.7800C0.010.0021    
2020-07-1678.50000000LO.Q20.7850C0.010.005    
2020-07-1679.00000000LO.Q20.7900C0.010.0041    
2020-07-1679.50000000LO.Q20.7950C0.010.00171    
2020-07-1680.00000000LO.Q20.8000C0.010.0047    
2020-07-1681.00000000LO.Q20.8100C0.010.001    
2020-07-1681.50000000LO.Q20.8150C0.01-0.017    
2020-07-1682.00000000LO.Q20.8200C0.010.0028    
2020-07-1683.00000000LO.Q20.8300C0.01+0.0216    
2020-07-1683.50000000LO.Q20.8350C0.010.0018    
2020-07-1684.50000000LO.Q20.8450C0.010.0024    
2020-07-1685.00000000LO.Q20.8500C0.010.0062    
2020-07-1686.00000000LO.Q20.8600C0.01+0.0126    
2020-07-1690.00000000LO.Q20.9000C0.010.0073    
2020-07-1691.00000000LO.Q20.9100C0.01+0.0116    
2020-07-1695.00000000LO.Q20.9500C0.010.0048    
2020-07-1696.50000000LO.Q20.9650C0.01 1    
2020-07-16114.50000000LO.Q20.11450C0.01 1    
2020-07-16200.00000000    LO.Q20.20000P159.72+159.72