Options Chain CRUDE OIL Sep 2020 (NYMEX:CL.U20)

MarketNameOpenHighLowLastChangePctTime
CL.U20CRUDE OIL Sep 202042.7442.7941.5042.58-0.21-0.57%14:28add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-08-170.50000000    LO.U20.50P0.010.006816
2020-08-171.00000000    LO.U20.100P0.040.0074
2020-08-171.50000000    LO.U20.150P0.030.003
2020-08-172.00000000    LO.U20.200P0.010.00244
2020-08-173.00000000    LO.U20.300P0.110.0083
2020-08-173.50000000    LO.U20.350P0.01+0.01 
2020-08-174.00000000    LO.U20.400P0.010.004
2020-08-175.00000000    LO.U20.500P0.010.001775
2020-08-175.50000000    LO.U20.550P0.010.004
2020-08-176.00000000    LO.U20.600P0.010.0078
2020-08-176.50000000    LO.U20.650P0.150.002
2020-08-177.00000000    LO.U20.700P0.020.0037
2020-08-177.50000000    LO.U20.750P0.01+0.01 
2020-08-178.00000000    LO.U20.800P0.010.001806
2020-08-178.50000000    LO.U20.850P0.010.0030
2020-08-179.00000000    LO.U20.900P0.010.0023
2020-08-179.50000000    LO.U20.950P0.010.00217
2020-08-1710.00000000    LO.U20.1000P0.010.005537
2020-08-1710.50000000    LO.U20.1050P0.020.00173
2020-08-1711.00000000    LO.U20.1100P0.030.00159
2020-08-1711.50000000    LO.U20.1150P0.010.00437
2020-08-1712.00000000    LO.U20.1200P0.04+0.01463
2020-08-1712.50000000    LO.U20.1250P0.12+0.01402
2020-08-1713.00000000    LO.U20.1300P0.010.00808
2020-08-1713.50000000    LO.U20.1350P0.010.00363
2020-08-1714.00000000    LO.U20.1400P0.01-0.01804
2020-08-1714.50000000    LO.U20.1450P0.010.00192
2020-08-1715.00000000LO.U20.1500C22.08+1.9212LO.U20.1500P0.010.002988
2020-08-1715.50000000LO.U20.1550C21.60 3LO.U20.1550P0.01-0.01124
2020-08-1716.00000000LO.U20.1600C25.42-0.522LO.U20.1600P0.02+0.01745
2020-08-1716.50000000LO.U20.1650C23.66-1.12 LO.U20.1650P0.03+0.02201
2020-08-1717.00000000LO.U20.1700C22.05-2.232LO.U20.1700P0.010.00833
2020-08-1717.50000000LO.U20.1750C19.66 3LO.U20.1750P0.02+0.01174
2020-08-1718.00000000    LO.U20.1800P0.01-0.012442
2020-08-1718.50000000    LO.U20.1850P0.020.00166
2020-08-1719.00000000LO.U20.1900C20.89-0.052LO.U20.1900P0.01-0.01662
2020-08-1719.50000000LO.U20.1950C21.10-0.73 LO.U20.1950P0.01-0.01209
2020-08-1720.00000000LO.U20.2000C22.00+0.98192LO.U20.2000P0.010.004799
2020-08-1720.50000000LO.U20.2050C21.70+0.98 LO.U20.2050P0.010.00222
2020-08-1721.00000000LO.U20.2100C21.20+0.9715LO.U20.2100P0.010.00857
2020-08-1721.50000000    LO.U20.2150P0.010.00141
2020-08-1722.00000000LO.U20.2200C20.30-0.378LO.U20.2200P0.010.00771
2020-08-1722.50000000    LO.U20.2250P0.010.00166
2020-08-1723.00000000LO.U20.2300C19.29-0.38101LO.U20.2300P0.030.002329
2020-08-1723.50000000LO.U20.2350C18.13+1.0793LO.U20.2350P0.02-0.01153
2020-08-1724.00000000LO.U20.2400C18.62+1.01349LO.U20.2400P0.020.00773
2020-08-1724.50000000LO.U20.2450C16.98-0.49104LO.U20.2450P0.06+0.01672
2020-08-1725.00000000LO.U20.2500C17.44+0.431966LO.U20.2500P0.020.006774
2020-08-1725.50000000LO.U20.2550C14.89+0.60115LO.U20.2550P0.03-0.01323
2020-08-1726.00000000LO.U20.2600C16.58+0.57372LO.U20.2600P0.01-0.01372
2020-08-1726.50000000    LO.U20.2650P0.020.00115
2020-08-1727.00000000LO.U20.2700C12.80-1.51609LO.U20.2700P0.020.002093
2020-08-1727.50000000LO.U20.2750C12.73-0.66389LO.U20.2750P0.02-0.01831
2020-08-1728.00000000LO.U20.2800C11.72-1.721330LO.U20.2800P0.010.005529
2020-08-1728.50000000LO.U20.2850C12.92+0.24983LO.U20.2850P0.01-0.02476
2020-08-1729.00000000LO.U20.2900C12.54+0.301623LO.U20.2900P0.01-0.021887
2020-08-1729.50000000    LO.U20.2950P0.01-0.02416
2020-08-1730.00000000LO.U20.3000C12.670.007422LO.U20.3000P0.010.0016730
2020-08-1730.50000000LO.U20.3050C11.38+0.62919LO.U20.3050P0.030.00279
2020-08-1731.00000000LO.U20.3100C11.31+0.79959LO.U20.3100P0.010.001907
2020-08-1731.50000000LO.U20.3150C10.73+0.60695LO.U20.3150P0.01-0.01630
2020-08-1732.00000000LO.U20.3200C9.52-0.441581LO.U20.3200P0.020.002404
2020-08-1732.50000000LO.U20.3250C8.40-0.58390LO.U20.3250P0.010.002311
2020-08-1733.00000000LO.U20.3300C8.62+0.341401LO.U20.3300P0.010.002826
2020-08-1733.50000000LO.U20.3350C7.60+0.191994LO.U20.3350P0.010.00248
2020-08-1734.00000000LO.U20.3400C8.46+0.453076LO.U20.3400P0.010.002139
2020-08-1734.50000000LO.U20.3450C8.19+1.39655LO.U20.3450P0.010.00386
2020-08-1735.00000000LO.U20.3500C7.55+1.246475LO.U20.3500P0.010.0011133
2020-08-1735.50000000LO.U20.3550C5.69-0.321776LO.U20.3550P0.010.00592
2020-08-1736.00000000LO.U20.3600C6.50+0.483778LO.U20.3600P0.01-0.011522
2020-08-1736.50000000LO.U20.3650C5.90-0.30882LO.U20.3650P0.01-0.01688
2020-08-1737.00000000LO.U20.3700C5.46-0.243026LO.U20.3700P0.030.001977
2020-08-1737.50000000LO.U20.3750C5.05-0.70947LO.U20.3750P0.010.003112
2020-08-1738.00000000LO.U20.3800C3.88-0.155506LO.U20.3800P0.01-0.011051
2020-08-1738.50000000LO.U20.3850C4.15+0.62710LO.U20.3850P0.030.00407
2020-08-1739.00000000LO.U20.3900C2.92-0.121300LO.U20.3900P0.01-0.02900
2020-08-1739.50000000LO.U20.3950C2.94+0.391209LO.U20.3950P0.01-0.031222
2020-08-1740.00000000LO.U20.4000C2.73+0.6711383LO.U20.4000P0.01-0.046031
2020-08-1740.50000000LO.U20.4050C2.25+0.67193LO.U20.4050P0.01-0.06153
2020-08-1741.00000000LO.U20.4100C1.71+0.603262LO.U20.4100P0.01-0.09304
2020-08-1741.50000000LO.U20.4150C1.24+0.57176LO.U20.4150P0.01-0.1576
2020-08-1742.00000000LO.U20.4200C0.81+0.473723LO.U20.4200P0.01-0.32777
2020-08-1742.50000000LO.U20.4250C0.40+0.26934LO.U20.4250P0.02-0.61333
2020-08-1743.00000000LO.U20.4300C0.01-0.04777LO.U20.4300P0.10-0.94239
2020-08-1743.50000000LO.U20.4350C0.020.00657    
2020-08-1744.00000000LO.U20.4400C0.01-0.011840LO.U20.4400P1.33-0.681690
2020-08-1744.50000000LO.U20.4450C0.02-0.04199LO.U20.4450P2.20-0.1690
2020-08-1745.00000000LO.U20.4500C0.02-0.0213259LO.U20.4500P3.14-0.727793
2020-08-1745.50000000LO.U20.4550C0.01-0.02911    
2020-08-1746.00000000LO.U20.4600C0.01-0.012463    
2020-08-1746.50000000LO.U20.4650C0.02-0.01260LO.U20.4650P4.50+0.22206
2020-08-1747.00000000LO.U20.4700C0.01-0.011235LO.U20.4700P4.55-0.451677
2020-08-1747.50000000LO.U20.4750C0.01-0.01937LO.U20.4750P7.77+1.4594
2020-08-1748.00000000LO.U20.4800C0.01-0.013108LO.U20.4800P6.53-1.663188
2020-08-1748.50000000LO.U20.4850C0.010.00726LO.U20.4850P7.02-0.5288
2020-08-1749.00000000LO.U20.4900C0.020.001290    
2020-08-1749.50000000LO.U20.4950C0.02-0.01403    
2020-08-1750.00000000LO.U20.5000C0.010.0011753LO.U20.5000P8.46-0.577572
2020-08-1750.50000000LO.U20.5050C0.010.00301    
2020-08-1751.00000000LO.U20.5100C0.010.002941    
2020-08-1751.50000000LO.U20.5150C0.010.00974    
2020-08-1752.00000000LO.U20.5200C0.010.003947    
2020-08-1752.50000000LO.U20.5250C0.010.001073LO.U20.5250P10.76+0.08136
2020-08-1753.00000000LO.U20.5300C0.02-0.015930LO.U20.5300P10.62-1.18996
2020-08-1753.50000000LO.U20.5350C0.010.001935LO.U20.5350P11.07-0.57587
2020-08-1754.00000000LO.U20.5400C0.010.005731LO.U20.5400P14.22+1.452420
2020-08-1754.50000000LO.U20.5450C0.010.002015    
2020-08-1755.00000000LO.U20.5500C0.010.0016818LO.U20.5500P13.46-0.336094
2020-08-1755.50000000LO.U20.5550C0.02+0.011041LO.U20.5550P13.34+0.62191
2020-08-1756.00000000LO.U20.5600C0.010.002491    
2020-08-1756.50000000LO.U20.5650C0.020.00940    
2020-08-1757.00000000LO.U20.5700C0.010.002237    
2020-08-1757.50000000LO.U20.5750C0.010.00185LO.U20.5750P14.72-1.17100
2020-08-1758.00000000LO.U20.5800C0.010.001198    
2020-08-1758.50000000LO.U20.5850C0.020.0055    
2020-08-1759.00000000LO.U20.5900C0.010.00921LO.U20.5900P16.82+0.24125
2020-08-1759.50000000LO.U20.5950C0.02+0.01567    
2020-08-1760.00000000LO.U20.6000C0.01-0.0110673    
2020-08-1760.50000000LO.U20.6050C0.02+0.01111LO.U20.6050P19.76+19.76 
2020-08-1761.00000000LO.U20.6100C0.030.001349LO.U20.6100P24.33 13
2020-08-1761.50000000LO.U20.6150C0.010.0073    
2020-08-1762.00000000LO.U20.6200C0.010.007293    
2020-08-1762.50000000LO.U20.6250C0.030.00262    
2020-08-1763.00000000LO.U20.6300C0.040.001549    
2020-08-1764.00000000LO.U20.6400C0.010.00282    
2020-08-1764.50000000LO.U20.6450C0.010.00204LO.U20.6450P25.11+25.11 
2020-08-1765.00000000LO.U20.6500C0.010.0013070    
2020-08-1765.50000000LO.U20.6550C0.010.00251    
2020-08-1766.00000000LO.U20.6600C0.010.001802    
2020-08-1766.50000000LO.U20.6650C0.010.0015    
2020-08-1767.00000000LO.U20.6700C0.010.005957    
2020-08-1767.50000000LO.U20.6750C0.020.0077    
2020-08-1768.00000000LO.U20.6800C0.010.00190    
2020-08-1769.00000000LO.U20.6900C0.010.00248    
2020-08-1770.00000000LO.U20.7000C0.010.004972LO.U20.7000P33.28 100
2020-08-1770.50000000LO.U20.7050C0.020.0036LO.U20.7050P27.60-0.961
2020-08-1771.50000000LO.U20.7150C0.010.00107    
2020-08-1772.00000000LO.U20.7200C0.010.00261    
2020-08-1773.00000000LO.U20.7300C0.010.00273    
2020-08-1774.00000000LO.U20.7400C0.010.0099    
2020-08-1774.50000000LO.U20.7450C0.010.00171    
2020-08-1775.00000000LO.U20.7500C0.010.002041    
2020-08-1775.50000000LO.U20.7550C0.010.00158    
2020-08-1776.00000000LO.U20.7600C0.010.0093    
2020-08-1776.50000000LO.U20.7650C0.010.0050    
2020-08-1777.00000000LO.U20.7700C0.010.0039    
2020-08-1777.50000000LO.U20.7750C0.04 5    
2020-08-1779.00000000LO.U20.7900C0.030.0021    
2020-08-1780.00000000LO.U20.8000C0.01-0.012622    
2020-08-1781.00000000LO.U20.8100C0.010.006    
2020-08-1781.50000000LO.U20.8150C0.030.0082    
2020-08-1782.00000000LO.U20.8200C0.02-0.0135    
2020-08-1783.00000000LO.U20.8300C0.010.00121    
2020-08-1783.50000000LO.U20.8350C0.020.009    
2020-08-1784.50000000LO.U20.8450C0.020.0034    
2020-08-1785.00000000LO.U20.8500C0.010.0010    
2020-08-1790.00000000LO.U20.9000C0.02+0.01252    
2020-08-1792.50000000LO.U20.9250C0.010.0031    
2020-08-1793.00000000LO.U20.9300C0.010.0037    
2020-08-1794.00000000LO.U20.9400C0.010.005    
2020-08-1794.50000000LO.U20.9450C0.010.005    
2020-08-1795.00000000LO.U20.9500C0.010.002    
2020-08-1795.50000000LO.U20.9550C0.01+0.01     
2020-08-1796.50000000LO.U20.9650C0.01 5    
2020-08-1797.00000000LO.U20.9700C0.010.0018    
2020-08-1798.00000000LO.U20.9800C0.010.005    
2020-08-1799.00000000LO.U20.9900C0.01+0.01     
2020-08-17100.00000000LO.U20.10000C0.010.00287    
2020-08-17102.50000000LO.U20.10250C0.01 1    
2020-08-17103.00000000LO.U20.10300C0.01+0.013    
2020-08-17105.00000000LO.U20.10500C0.010.00230    
2020-08-17110.00000000LO.U20.11000C0.01 100    
2020-08-17115.00000000LO.U20.11500C0.01+0.0175    
2020-08-17132.50000000    LO.U20.13250P95.71 3
2020-08-17150.00000000    LO.U20.15000P113.20  
2020-08-17200.00000000LO.U20.20000C0.01+0.01