Options Chain CRUDE OIL Oct 2021 (NYMEX:CL.V21)

MarketNameOpenHighLowLastChangePctTime
CL.V21CRUDE OIL Oct 202170.5971.6369.6770.56+0.05+0.07%14:29add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-09-160.50000000    LO.V21.50P0.01 3400
2021-09-164.50000000    LO.V21.450P0.01 60
2021-09-1610.50000000LO.V21.1050C62.11 2    
2021-09-1612.00000000LO.V21.1200C60.61 2    
2021-09-1615.00000000    LO.V21.1500P0.01+0.072
2021-09-1616.00000000LO.V21.1600C56.61+54.101LO.V21.1600P0.01+0.167
2021-09-1618.00000000    LO.V21.1800P0.01+0.197
2021-09-1620.00000000    LO.V21.2000P0.010.003
2021-09-1621.00000000    LO.V21.2100P0.010.0011
2021-09-1622.00000000    LO.V21.2200P0.01+0.014
2021-09-1622.50000000    LO.V21.2250P0.01 1
2021-09-1624.00000000LO.V21.2400C48.61+46.101LO.V21.2400P0.01+0.022
2021-09-1625.00000000    LO.V21.2500P0.010.004
2021-09-1625.50000000LO.V21.2550C47.11+44.601    
2021-09-1626.00000000    LO.V21.2600P0.01+0.02198
2021-09-1627.00000000    LO.V21.2700P0.01 3
2021-09-1627.50000000    LO.V21.2750P0.01+0.022
2021-09-1628.00000000    LO.V21.2800P0.010.00133
2021-09-1628.50000000    LO.V21.2850P0.01+0.0216
2021-09-1629.00000000    LO.V21.2900P0.010.0017
2021-09-1629.50000000    LO.V21.2950P0.010.0055
2021-09-1630.00000000    LO.V21.3000P0.010.00511
2021-09-1630.50000000    LO.V21.3050P0.01-0.0134
2021-09-1631.00000000    LO.V21.3100P0.010.0028
2021-09-1631.50000000    LO.V21.3150P0.010.0020
2021-09-1632.00000000    LO.V21.3200P0.010.00281
2021-09-1632.50000000    LO.V21.3250P0.010.00307
2021-09-1633.00000000    LO.V21.3300P0.010.00102
2021-09-1633.50000000    LO.V21.3350P0.01+0.02261
2021-09-1634.00000000    LO.V21.3400P0.01+0.02274
2021-09-1634.50000000    LO.V21.3450P0.01+0.03173
2021-09-1635.00000000    LO.V21.3500P0.01+0.01681
2021-09-1635.50000000    LO.V21.3550P0.010.00499
2021-09-1636.00000000    LO.V21.3600P0.01-0.01388
2021-09-1636.50000000    LO.V21.3650P0.01-0.0183
2021-09-1637.00000000    LO.V21.3700P0.01-0.0184
2021-09-1637.50000000    LO.V21.3750P0.010.00105
2021-09-1638.00000000    LO.V21.3800P0.010.00264
2021-09-1638.50000000    LO.V21.3850P0.010.00218
2021-09-1639.00000000    LO.V21.3900P0.01-0.0291
2021-09-1639.50000000    LO.V21.3950P0.010.0039
2021-09-1640.00000000LO.V21.4000C32.61-0.265LO.V21.4000P0.010.001314
2021-09-1640.50000000LO.V21.4050C32.11-0.7152LO.V21.4050P0.01-0.03164
2021-09-1641.00000000LO.V21.4100C31.61-1.264LO.V21.4100P0.010.00200
2021-09-1641.50000000LO.V21.4150C28.49 1LO.V21.4150P0.010.00241
2021-09-1642.00000000LO.V21.4200C30.61-1.0364LO.V21.4200P0.010.00447
2021-09-1642.50000000LO.V21.4250C30.11+3.511LO.V21.4250P0.01-0.03376
2021-09-1643.00000000LO.V21.4300C29.61-1.0632LO.V21.4300P0.01-0.01307
2021-09-1643.50000000LO.V21.4350C29.11-0.022LO.V21.4350P0.01-0.04176
2021-09-1644.00000000LO.V21.4400C28.61-3.532LO.V21.4400P0.010.00353
2021-09-1644.50000000LO.V21.4450C23.64+18.723LO.V21.4450P0.010.0094
2021-09-1645.00000000LO.V21.4500C27.61-1.2533LO.V21.4500P0.010.002874
2021-09-1645.50000000LO.V21.4550C22.64+17.402LO.V21.4550P0.01-0.0159
2021-09-1646.00000000LO.V21.4600C26.61-0.468LO.V21.4600P0.010.00205
2021-09-1646.50000000LO.V21.4650C26.11-1.913LO.V21.4650P0.010.00219
2021-09-1647.00000000LO.V21.4700C25.61-1.311005LO.V21.4700P0.01-0.011144
2021-09-1647.50000000LO.V21.4750C20.64-2.041LO.V21.4750P0.010.00231
2021-09-1648.00000000LO.V21.4800C24.61+0.2826LO.V21.4800P0.010.00489
2021-09-1648.50000000LO.V21.4850C24.11-0.3339LO.V21.4850P0.010.00196
2021-09-1649.00000000LO.V21.4900C23.61+0.405LO.V21.4900P0.010.00363
2021-09-1649.50000000LO.V21.4950C23.11+0.397LO.V21.4950P0.010.00248
2021-09-1650.00000000LO.V21.5000C22.61-0.42124LO.V21.5000P0.010.003557
2021-09-1650.50000000LO.V21.5050C22.11+0.263LO.V21.5050P0.01-0.01368
2021-09-1651.00000000LO.V21.5100C21.61+0.266LO.V21.5100P0.01-0.01768
2021-09-1651.50000000LO.V21.5150C21.11+0.683LO.V21.5150P0.010.00555
2021-09-1652.00000000LO.V21.5200C20.61-1.18238LO.V21.5200P0.01-0.01717
2021-09-1652.50000000LO.V21.5250C20.11+0.202LO.V21.5250P0.010.00754
2021-09-1653.00000000LO.V21.5300C19.61+0.7134LO.V21.5300P0.010.001215
2021-09-1653.50000000LO.V21.5350C19.11+0.0411LO.V21.5350P0.010.00622
2021-09-1654.00000000LO.V21.5400C18.61+0.1218LO.V21.5400P0.010.001061
2021-09-1654.50000000LO.V21.5450C18.11+2.0230LO.V21.5450P0.010.00323
2021-09-1655.00000000LO.V21.5500C17.61+0.95526LO.V21.5500P0.010.003721
2021-09-1655.50000000LO.V21.5550C17.11+2.05255LO.V21.5550P0.010.00965
2021-09-1656.00000000LO.V21.5600C16.61+2.1058LO.V21.5600P0.010.001973
2021-09-1656.50000000LO.V21.5650C16.11+1.553LO.V21.5650P0.010.001291
2021-09-1657.00000000LO.V21.5700C15.61+0.67138LO.V21.5700P0.010.001555
2021-09-1657.50000000LO.V21.5750C15.11+0.09351LO.V21.5750P0.010.001558
2021-09-1658.00000000LO.V21.5800C14.61-0.76151LO.V21.5800P0.010.004995
2021-09-1658.50000000LO.V21.5850C14.11-0.1182LO.V21.5850P0.010.001273
2021-09-1659.00000000LO.V21.5900C13.61-0.35170LO.V21.5900P0.010.001266
2021-09-1659.50000000LO.V21.5950C13.11-0.72151LO.V21.5950P0.010.00925
2021-09-1660.00000000LO.V21.6000C12.61+0.052021LO.V21.6000P0.010.0013371
2021-09-1660.50000000LO.V21.6050C12.11+0.95164LO.V21.6050P0.010.001341
2021-09-1661.00000000LO.V21.6100C11.61+0.73202LO.V21.6100P0.01-0.013576
2021-09-1661.50000000LO.V21.6150C11.11+1.8352LO.V21.6150P0.010.003660
2021-09-1662.00000000LO.V21.6200C10.61+0.511099LO.V21.6200P0.010.006944
2021-09-1662.50000000LO.V21.6250C10.11+0.40147LO.V21.6250P0.010.001510
2021-09-1663.00000000LO.V21.6300C9.61+0.641876LO.V21.6300P0.010.003665
2021-09-1663.50000000LO.V21.6350C9.11+1.84693LO.V21.6350P0.010.002392
2021-09-1664.00000000LO.V21.6400C8.61-0.10764LO.V21.6400P0.010.003096
2021-09-1664.50000000LO.V21.6450C8.11+2.32299LO.V21.6450P0.010.001880
2021-09-1665.00000000LO.V21.6500C7.61-0.833757LO.V21.6500P0.01-0.0110420
2021-09-1665.50000000LO.V21.6550C7.11+0.52636LO.V21.6550P0.01-0.011697
2021-09-1666.00000000LO.V21.6600C6.61-0.242401LO.V21.6600P0.01-0.023858
2021-09-1666.50000000LO.V21.6650C6.11-1.001026LO.V21.6650P0.010.001585
2021-09-1667.00000000LO.V21.6700C5.61+0.222049LO.V21.6700P0.010.005101
2021-09-1667.50000000LO.V21.6750C5.11-0.211351LO.V21.6750P0.010.002363
2021-09-1668.00000000LO.V21.6800C4.61-0.193787LO.V21.6800P0.010.006253
2021-09-1668.50000000LO.V21.6850C4.11+0.071228LO.V21.6850P0.01-0.121436
2021-09-1669.00000000LO.V21.6900C3.61-0.372871LO.V21.6900P0.010.003507
2021-09-1669.50000000LO.V21.6950C3.11+1.69919LO.V21.6950P0.01-0.011023
2021-09-1670.00000000LO.V21.7000C2.61+0.077267LO.V21.7000P0.01-0.027564
2021-09-1670.50000000LO.V21.7050C2.11+0.163285LO.V21.7050P0.01-0.042166
2021-09-1671.00000000LO.V21.7100C1.61-0.194611LO.V21.7100P0.01-0.072110
2021-09-1671.50000000LO.V21.7150C1.11-0.171516LO.V21.7150P0.02-0.13867
2021-09-1672.00000000LO.V21.7200C0.61-0.176809LO.V21.7200P0.02-0.251578
2021-09-1672.50000000LO.V21.7250C0.11-0.333002LO.V21.7250P0.01-0.451556
2021-09-1673.00000000LO.V21.7300C0.02-0.266317LO.V21.7300P0.39-0.36701
2021-09-1673.50000000LO.V21.7350C0.01-0.141539LO.V21.7350P0.89+0.01103
2021-09-1674.00000000LO.V21.7400C0.01-0.079247LO.V21.7400P1.39-0.28612
2021-09-1674.50000000LO.V21.7450C0.01-0.041742LO.V21.7450P1.89+0.67258
2021-09-1675.00000000LO.V21.7500C0.01-0.0214242LO.V21.7500P2.39+0.66463
2021-09-1675.50000000LO.V21.7550C0.01-0.011727LO.V21.7550P2.89+0.2898
2021-09-1676.00000000LO.V21.7600C0.01-0.013364LO.V21.7600P3.39+0.15464
2021-09-1676.50000000LO.V21.7650C0.02-0.011626LO.V21.7650P3.89+0.546
2021-09-1677.00000000LO.V21.7700C0.01-0.014520LO.V21.7700P4.39+0.3873
2021-09-1677.50000000LO.V21.7750C0.010.00890LO.V21.7750P4.89+0.09204
2021-09-1678.00000000LO.V21.7800C0.010.001807LO.V21.7800P5.39-1.9514
2021-09-1678.50000000LO.V21.7850C0.010.00798LO.V21.7850P5.89+0.226
2021-09-1679.00000000LO.V21.7900C0.010.002318LO.V21.7900P6.39-1.498
2021-09-1679.50000000LO.V21.7950C0.010.00958LO.V21.7950P6.89+0.459
2021-09-1680.00000000LO.V21.8000C0.010.007081LO.V21.8000P7.39-1.8986
2021-09-1680.50000000LO.V21.8050C0.010.00635LO.V21.8050P7.89-2.373
2021-09-1681.00000000LO.V21.8100C0.010.002495LO.V21.8100P8.39-2.1696
2021-09-1681.50000000LO.V21.8150C0.010.00806LO.V21.8150P8.89+0.248
2021-09-1682.00000000LO.V21.8200C0.010.001912LO.V21.8200P9.39-2.415
2021-09-1682.50000000LO.V21.8250C0.010.00699LO.V21.8250P9.89-0.938
2021-09-1683.00000000LO.V21.8300C0.010.003662LO.V21.8300P10.39+0.232
2021-09-1683.50000000LO.V21.8350C0.01-0.01488LO.V21.8350P10.89-0.661
2021-09-1684.00000000LO.V21.8400C0.010.001424LO.V21.8400P11.39-0.832
2021-09-1684.50000000LO.V21.8450C0.010.00884LO.V21.8450P11.89-0.2311
2021-09-1685.00000000LO.V21.8500C0.010.006460LO.V21.8500P12.39-0.6713
2021-09-1685.50000000LO.V21.8550C0.010.00263LO.V21.8550P12.89-0.6725
2021-09-1686.00000000LO.V21.8600C0.010.001657LO.V21.8600P13.39-0.803
2021-09-1686.50000000LO.V21.8650C0.010.00275LO.V21.8650P13.89-0.752
2021-09-1687.00000000LO.V21.8700C0.010.004110LO.V21.8700P14.39+0.421
2021-09-1687.50000000LO.V21.8750C0.010.00473LO.V21.8750P14.89-0.572
2021-09-1688.00000000LO.V21.8800C0.010.003427LO.V21.8800P15.39-0.842
2021-09-1688.50000000LO.V21.8850C0.010.0066LO.V21.8850P15.89+0.2517
2021-09-1689.00000000LO.V21.8900C0.010.002520LO.V21.8900P16.39-2.381
2021-09-1689.50000000LO.V21.8950C0.010.00942LO.V21.8950P16.89+0.902
2021-09-1690.00000000LO.V21.9000C0.010.0012948LO.V21.9000P17.39+0.7745
2021-09-1690.50000000LO.V21.9050C0.01-0.01345    
2021-09-1691.00000000LO.V21.9100C0.010.003974LO.V21.9100P18.39+22.151
2021-09-1691.50000000LO.V21.9150C0.010.00270LO.V21.9150P18.89-2.494
2021-09-1692.00000000LO.V21.9200C0.010.00134LO.V21.9200P19.39-2.491
2021-09-1692.50000000LO.V21.9250C0.010.00312    
2021-09-1693.00000000LO.V21.9300C0.010.00195LO.V21.9300P20.39+0.843
2021-09-1693.50000000LO.V21.9350C0.010.0083LO.V21.9350P20.89+20.911
2021-09-1694.00000000LO.V21.9400C0.010.001758LO.V21.9400P21.39-2.136
2021-09-1694.50000000LO.V21.9450C0.010.0022LO.V21.9450P21.89+29.081
2021-09-1695.00000000LO.V21.9500C0.010.003311    
2021-09-1695.50000000LO.V21.9550C0.010.0068LO.V21.9550P22.89+29.831
2021-09-1696.00000000LO.V21.9600C0.010.001149    
2021-09-1696.50000000LO.V21.9650C0.010.0063LO.V21.9650P23.89+27.881
2021-09-1697.00000000LO.V21.9700C0.010.001120    
2021-09-1697.50000000LO.V21.9750C0.010.0017    
2021-09-1698.00000000LO.V21.9800C0.010.00425LO.V21.9800P25.39+30.721
2021-09-1698.50000000LO.V21.9850C0.01-0.0238    
2021-09-1699.00000000LO.V21.9900C0.010.00222    
2021-09-1699.50000000LO.V21.9950C0.01+0.0489LO.V21.9950P26.89+0.202
2021-09-16100.00000000LO.V21.10000C0.010.001322LO.V21.10000P27.39+2.397
2021-09-16100.50000000LO.V21.10050C0.010.0091    
2021-09-16101.00000000LO.V21.10100C0.01+0.0313LO.V21.10100P28.39+32.303
2021-09-16101.50000000LO.V21.10150C0.010.0040    
2021-09-16102.00000000LO.V21.10200C0.010.0054    
2021-09-16102.50000000LO.V21.10250C0.010.0020    
2021-09-16103.00000000LO.V21.10300C0.010.0054    
2021-09-16103.50000000LO.V21.10350C0.01+0.0180    
2021-09-16104.00000000LO.V21.10400C0.010.00155    
2021-09-16104.50000000LO.V21.10450C0.01-0.01201    
2021-09-16105.00000000LO.V21.10500C0.010.001268    
2021-09-16105.50000000LO.V21.10550C0.010.00107    
2021-09-16106.00000000LO.V21.10600C0.010.00347    
2021-09-16106.50000000LO.V21.10650C0.01 30LO.V21.10650P33.89+36.241
2021-09-16107.50000000LO.V21.10750C0.01+0.078LO.V21.10750P34.89+37.511
2021-09-16108.00000000    LO.V21.10800P37.54 1
2021-09-16108.50000000LO.V21.10850C0.010.004    
2021-09-16109.00000000LO.V21.10900C0.010.0016    
2021-09-16109.50000000LO.V21.10950C0.01+0.091    
2021-09-16110.00000000LO.V21.11000C0.010.00405LO.V21.11000P37.39+41.253
2021-09-16111.00000000LO.V21.11100C0.01 102    
2021-09-16112.50000000LO.V21.11250C0.01-0.0226    
2021-09-16113.00000000LO.V21.11300C0.01+0.0214    
2021-09-16114.50000000LO.V21.11450C0.010.0060    
2021-09-16115.00000000LO.V21.11500C0.01+0.02240    
2021-09-16115.50000000LO.V21.11550C0.01+0.0230    
2021-09-16117.50000000LO.V21.11750C0.010.0050    
2021-09-16118.50000000LO.V21.11850C0.01+0.0310    
2021-09-16120.00000000LO.V21.12000C0.010.0022    
2021-09-16122.50000000LO.V21.12250C0.010.002    
2021-09-16123.00000000LO.V21.12300C0.01 1    
2021-09-16125.00000000LO.V21.12500C0.010.0040    
2021-09-16130.00000000LO.V21.13000C0.01+0.051    
2021-09-16132.50000000LO.V21.13250C0.01 2    
2021-09-16137.50000000LO.V21.13750C0.01+0.012    
2021-09-16140.00000000LO.V21.14000C0.01+0.0162    
2021-09-16142.50000000LO.V21.14250C0.010.005    
2021-09-16145.00000000LO.V21.14500C0.010.004LO.V21.14500P74.04  
2021-09-16147.50000000    LO.V21.14750P76.53  
2021-09-16150.00000000    LO.V21.15000P77.39+3.221
2021-09-16155.00000000LO.V21.15500C0.01+0.0320    
2021-09-16200.00000000LO.V21.20000C0.01 2500