Sunday Sep 22, 10:56PM EDT

Options Chain CRUDE OIL Oct 2019 (NYMEX:CL.V19)

MarketNameOpenHighLowLastChangePctTime
CL.V19CRUDE OIL Oct 201958.6559.1057.7957.87-0.81-1.36%14:27add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-09-1716.5LO.V19.1650C41.92+1.46     
2019-09-1720    LO.V19.2000P0.010.00 
2019-09-1722    LO.V19.2200P0.01+0.02 
2019-09-1723    LO.V19.2300P0.010.00 
2019-09-1724    LO.V19.2400P0.01-0.01 
2019-09-1726    LO.V19.2600P0.010.00 
2019-09-1726.5    LO.V19.2650P0.040.00 
2019-09-1727    LO.V19.2700P0.010.00 
2019-09-1727.5    LO.V19.2750P0.010.00 
2019-09-1728    LO.V19.2800P0.010.00 
2019-09-1728.5    LO.V19.2850P0.010.00 
2019-09-1729    LO.V19.2900P0.010.00 
2019-09-1729.5    LO.V19.2950P0.010.00 
2019-09-1730LO.V19.3000C26.460.00 LO.V19.3000P0.010.00 
2019-09-1730.5LO.V19.3050C25.950.00 LO.V19.3050P0.010.00 
2019-09-1731LO.V19.3100C25.450.00 LO.V19.3100P0.010.00 
2019-09-1731.5LO.V19.3150C24.960.00 LO.V19.3150P0.010.00 
2019-09-1732    LO.V19.3200P0.010.00 
2019-09-1732.5    LO.V19.3250P0.010.00 
2019-09-1733    LO.V19.3300P0.010.001
2019-09-1733.5    LO.V19.3350P0.010.00 
2019-09-1734    LO.V19.3400P0.010.00 
2019-09-1734.5LO.V19.3450C21.81-0.40 LO.V19.3450P0.010.002
2019-09-1735LO.V19.3500C27.550.00 LO.V19.3500P0.010.002
2019-09-1735.5LO.V19.3550C21.05+0.25 LO.V19.3550P0.010.006
2019-09-1736LO.V19.3600C20.77+0.47 LO.V19.3600P0.010.00 
2019-09-1736.5LO.V19.3650C20.05+0.25 LO.V19.3650P0.010.00 
2019-09-1737LO.V19.3700C22.420.00 LO.V19.3700P0.010.0010
2019-09-1737.5LO.V19.3750C16.870.00 LO.V19.3750P0.010.00 
2019-09-1738LO.V19.3800C16.370.00 LO.V19.3800P0.010.002
2019-09-1738.5LO.V19.3850C17.720.00 LO.V19.3850P0.010.00 
2019-09-1739LO.V19.3900C21.900.00 LO.V19.3900P0.010.00 
2019-09-1739.5LO.V19.3950C17.770.00 LO.V19.3950P0.010.00 
2019-09-1740LO.V19.4000C21.070.00 LO.V19.4000P0.010.00 
2019-09-1740.5LO.V19.4050C14.31-0.28 LO.V19.4050P0.010.00 
2019-09-1741LO.V19.4100C20.300.00 LO.V19.4100P0.010.00 
2019-09-1741.5LO.V19.4150C13.46-0.13 LO.V19.4150P0.010.00 
2019-09-1742LO.V19.4200C19.250.00 LO.V19.4200P0.010.00 
2019-09-1742.5LO.V19.4250C12.400.00 LO.V19.4250P0.010.00 
2019-09-1743LO.V19.4300C18.400.00 LO.V19.4300P0.010.00 
2019-09-1743.5LO.V19.4350C14.24+1.22 LO.V19.4350P0.010.00 
2019-09-1744LO.V19.4400C17.400.00 LO.V19.4400P0.010.001
2019-09-1744.5LO.V19.4450C10.540.00 LO.V19.4450P0.010.00 
2019-09-1745LO.V19.4500C14.310.00 LO.V19.4500P0.010.001
2019-09-1745.5LO.V19.4550C9.69+0.05 LO.V19.4550P0.010.00 
2019-09-1746LO.V19.4600C15.410.00 LO.V19.4600P0.010.004
2019-09-1746.5LO.V19.4650C8.640.00 LO.V19.4650P0.010.00 
2019-09-1747LO.V19.4700C13.370.00 LO.V19.4700P0.010.003
2019-09-1747.5LO.V19.4750C7.81+0.75 LO.V19.4750P0.010.00 
2019-09-1748LO.V19.4800C13.270.00 LO.V19.4800P0.010.0011
2019-09-1748.5LO.V19.4850C6.610.00 LO.V19.4850P0.010.00 
2019-09-1749LO.V19.4900C12.200.005LO.V19.4900P0.010.00 
2019-09-1749.5LO.V19.4950C5.71+0.3210LO.V19.4950P0.010.00 
2019-09-1750LO.V19.5000C9.210.005LO.V19.5000P0.010.00600
2019-09-1750.5LO.V19.5050C4.37-0.1110LO.V19.5050P0.010.0039
2019-09-1751LO.V19.5100C10.220.00 LO.V19.5100P0.010.00 
2019-09-1751.5LO.V19.5150C8.870.00 LO.V19.5150P0.010.00 
2019-09-1752LO.V19.5200C7.700.00 LO.V19.5200P0.010.005
2019-09-1752.5LO.V19.5250C8.160.00 LO.V19.5250P0.010.00 
2019-09-1753LO.V19.5300C9.300.00 LO.V19.5300P0.010.00 
2019-09-1753.5LO.V19.5350C7.500.00 LO.V19.5350P0.010.00 
2019-09-1754LO.V19.5400C6.260.00 LO.V19.5400P0.010.00 
2019-09-1754.5LO.V19.5450C4.860.00 LO.V19.5450P0.010.00 
2019-09-1755LO.V19.5500C3.750.00100LO.V19.5500P0.010.00986
2019-09-1755.5LO.V19.5550C3.420.00 LO.V19.5550P0.010.00 
2019-09-1756LO.V19.5600C3.550.005LO.V19.5600P0.010.00 
2019-09-1756.5LO.V19.5650C2.580.00 LO.V19.5650P0.010.0020
2019-09-1757LO.V19.5700C2.350.005LO.V19.5700P0.010.0069
2019-09-1757.5LO.V19.5750C2.500.00 LO.V19.5750P0.010.001
2019-09-1758LO.V19.5800C1.510.00 LO.V19.5800P0.020.0010
2019-09-1758.5LO.V19.5850C0.900.00 LO.V19.5850P0.010.00 
2019-09-1759LO.V19.5900C0.420.005LO.V19.5900P0.010.005
2019-09-1759.5LO.V19.5950C0.010.00 LO.V19.5950P0.200.0067
2019-09-1760LO.V19.6000C0.010.0030LO.V19.6000P0.770.006
2019-09-1760.5LO.V19.6050C0.010.00 LO.V19.6050P0.900.00 
2019-09-1761LO.V19.6100C0.010.00 LO.V19.6100P1.730.00 
2019-09-1761.5LO.V19.6150C0.010.00 LO.V19.6150P2.180.00 
2019-09-1762LO.V19.6200C0.010.00 LO.V19.6200P2.700.00 
2019-09-1762.5LO.V19.6250C0.010.00 LO.V19.6250P3.120.00 
2019-09-1763LO.V19.6300C0.010.0025LO.V19.6300P3.670.00 
2019-09-1763.5LO.V19.6350C0.010.00 LO.V19.6350P1.570.00 
2019-09-1764LO.V19.6400C0.010.00 LO.V19.6400P3.960.00 
2019-09-1764.5LO.V19.6450C0.010.00 LO.V19.6450P9.470.00 
2019-09-1765LO.V19.6500C0.010.00500LO.V19.6500P2.500.00 
2019-09-1765.5LO.V19.6550C0.010.00 LO.V19.6550P9.680.00 
2019-09-1766LO.V19.6600C0.010.00 LO.V19.6600P5.380.00 
2019-09-1766.5LO.V19.6650C0.010.00 LO.V19.6650P10.80+2.77 
2019-09-1767LO.V19.6700C0.010.00 LO.V19.6700P13.290.00 
2019-09-1767.5LO.V19.6750C0.010.00 LO.V19.6750P11.500.00 
2019-09-1768LO.V19.6800C0.010.00 LO.V19.6800P7.160.00 
2019-09-1768.5LO.V19.6850C0.010.00 LO.V19.6850P13.350.00 
2019-09-1769LO.V19.6900C0.010.00 LO.V19.6900P8.100.00 
2019-09-1769.5LO.V19.6950C0.010.00 LO.V19.6950P15.94+1.78 
2019-09-1770LO.V19.7000C0.010.00112LO.V19.7000P13.520.00 
2019-09-1770.5LO.V19.7050C0.010.00 LO.V19.7050P13.79+0.40 
2019-09-1771LO.V19.7100C0.010.00 LO.V19.7100P14.29-0.41 
2019-09-1771.5LO.V19.7150C0.010.00     
2019-09-1772LO.V19.7200C0.010.00 LO.V19.7200P18.77+1.875
2019-09-1772.5LO.V19.7250C0.010.00301    
2019-09-1773LO.V19.7300C0.010.0026LO.V19.7300P10.810.00 
2019-09-1773.5LO.V19.7350C0.020.00 LO.V19.7350P11.310.00 
2019-09-1774LO.V19.7400C0.030.001LO.V19.7400P15.900.00 
2019-09-1774.5LO.V19.7450C0.010.00 LO.V19.7450P18.400.00 
2019-09-1775LO.V19.7500C0.010.0071LO.V19.7500P17.75+0.45 
2019-09-1775.5LO.V19.7550C0.010.00     
2019-09-1776LO.V19.7600C0.030.00 LO.V19.7600P19.900.00 
2019-09-1776.5LO.V19.7650C0.020.002LO.V19.7650P20.23+20.23 
2019-09-1777LO.V19.7700C0.020.00 LO.V19.7700P21.96+1.67 
2019-09-1777.5LO.V19.7750C0.010.00     
2019-09-1778LO.V19.7800C0.020.00     
2019-09-1778.5LO.V19.7850C0.010.00 LO.V19.7850P22.280.00 
2019-09-1779LO.V19.7900C0.010.00 LO.V19.7900P22.700.00 
2019-09-1779.5LO.V19.7950C0.010.00 LO.V19.7950P25.04+25.04 
2019-09-1780LO.V19.8000C0.010.00100LO.V19.8000P25.54+25.54 
2019-09-1780.5LO.V19.8050C0.040.00     
2019-09-1781LO.V19.8100C0.010.00 LO.V19.8100P25.93+25.93 
2019-09-1781.5LO.V19.8150C0.020.00 LO.V19.8150P26.020.00 
2019-09-1782LO.V19.8200C0.020.00554    
2019-09-1782.5LO.V19.8250C0.010.00     
2019-09-1783LO.V19.8300C0.010.00 LO.V19.8300P26.94+26.94 
2019-09-1783.5LO.V19.8350C0.010.00     
2019-09-1784LO.V19.8400C0.010.001    
2019-09-1784.5LO.V19.8450C0.010.00     
2019-09-1785LO.V19.8500C0.010.00     
2019-09-1785.5LO.V19.8550C0.020.00     
2019-09-1786LO.V19.8600C0.020.00     
2019-09-1786.5LO.V19.8650C0.02+0.011LO.V19.8650P30.49+30.49 
2019-09-1787LO.V19.8700C0.010.002LO.V19.8700P30.46+30.46 
2019-09-1787.5LO.V19.8750C0.020.001LO.V19.8750P30.96+30.96 
2019-09-1788LO.V19.8800C0.020.00400    
2019-09-1788.5LO.V19.8850C0.020.00     
2019-09-1789LO.V19.8900C0.010.00     
2019-09-1789.5LO.V19.8950C0.010.00     
2019-09-1790LO.V19.9000C0.010.00     
2019-09-1790.5LO.V19.9050C0.02+0.01     
2019-09-1791LO.V19.9100C0.020.00     
2019-09-1791.5LO.V19.9150C0.020.00     
2019-09-1792LO.V19.9200C0.01-0.01     
2019-09-1792.5LO.V19.9250C0.010.00     
2019-09-1793LO.V19.9300C0.020.00     
2019-09-1793.5LO.V19.9350C0.020.00     
2019-09-1794LO.V19.9400C0.020.00     
2019-09-1794.5LO.V19.9450C0.010.00     
2019-09-1795LO.V19.9500C0.010.00     
2019-09-1795.5LO.V19.9550C0.010.00     
2019-09-1796LO.V19.9600C0.010.00     
2019-09-1796.5LO.V19.9650C0.010.00     
2019-09-1797LO.V19.9700C0.010.00     
2019-09-1797.5LO.V19.9750C0.02+0.01     
2019-09-1798LO.V19.9800C0.010.00     
2019-09-1798.5LO.V19.9850C0.01+0.01     
2019-09-1799LO.V19.9900C0.030.00     
2019-09-1799.5LO.V19.9950C0.010.00     
2019-09-17100LO.V19.10000C0.010.00     
2019-09-17100.5LO.V19.10050C0.01+0.01     
2019-09-17101LO.V19.10100C0.010.00     
2019-09-17102LO.V19.10200C0.010.001    
2019-09-17102.5LO.V19.10250C0.04+0.01     
2019-09-17103LO.V19.10300C0.010.00     
2019-09-17104LO.V19.10400C0.01+0.01     
2019-09-17104.5LO.V19.10450C0.02+0.02     
2019-09-17105LO.V19.10500C0.010.00     
2019-09-17106LO.V19.10600C0.010.00     
2019-09-17106.5LO.V19.10650C0.02+0.03     
2019-09-17110LO.V19.11000C0.010.00     
2019-09-17110.5LO.V19.11050C0.01      
2019-09-17111.5LO.V19.11150C0.010.00     
2019-09-17112LO.V19.11200C0.010.00     
2019-09-17113LO.V19.11300C0.010.00     
2019-09-17115LO.V19.11500C0.010.00     
2019-09-17115.5LO.V19.11550C0.01+0.01     
2019-09-17117LO.V19.11700C0.01+0.01     
2019-09-17120LO.V19.12000C0.010.00