Thursday Dec 5, 4:41PM EST

Options Chain CRUDE OIL Nov 2019 (NYMEX:CL.X19)

MarketNameOpenHighLowLastChangePctTime
CL.X19CRUDE OIL Nov 201953.3954.6253.1054.03+0.57+1.07%13:39add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-10-1710.50000000LO.X19.1050C42.860.00     
2019-10-1711.00000000LO.X19.1100C42.93+0.09     
2019-10-1715.50000000LO.X19.1550C37.86+39.30     
2019-10-1718.50000000LO.X19.1850C35.43-0.12     
2019-10-1720.00000000LO.X19.2000C33.36+37.32     
2019-10-1721.50000000LO.X19.2150C31.860.00     
2019-10-1725.50000000    LO.X19.2550P0.010.00 
2019-10-1726.00000000    LO.X19.2600P0.010.00 
2019-10-1726.50000000    LO.X19.2650P0.010.00 
2019-10-1727.00000000    LO.X19.2700P0.010.00 
2019-10-1727.50000000LO.X19.2750C26.43+25.43 LO.X19.2750P0.010.00 
2019-10-1728.00000000    LO.X19.2800P0.010.00 
2019-10-1728.50000000LO.X19.2850C25.43+24.56 LO.X19.2850P0.010.00 
2019-10-1729.00000000LO.X19.2900C24.93+24.06 LO.X19.2900P0.01+0.011
2019-10-1729.50000000    LO.X19.2950P0.010.00 
2019-10-1730.00000000LO.X19.3000C23.93+22.79 LO.X19.3000P0.010.0011
2019-10-1730.50000000    LO.X19.3050P0.010.00 
2019-10-1731.00000000    LO.X19.3100P0.010.00 
2019-10-1731.50000000    LO.X19.3150P0.01+0.01 
2019-10-1732.00000000    LO.X19.3200P0.010.00 
2019-10-1732.50000000    LO.X19.3250P0.01+0.01 
2019-10-1733.00000000    LO.X19.3300P0.010.002
2019-10-1733.50000000LO.X19.3350C20.43+0.27 LO.X19.3350P0.010.00 
2019-10-1734.00000000LO.X19.3400C19.93+18.48 LO.X19.3400P0.010.001
2019-10-1734.50000000LO.X19.3450C19.43+18.00 LO.X19.3450P0.010.00 
2019-10-1735.00000000LO.X19.3500C18.93+0.43 LO.X19.3500P0.010.0035
2019-10-1735.50000000LO.X19.3550C17.860.00 LO.X19.3550P0.010.002
2019-10-1736.00000000LO.X19.3600C17.930.00 LO.X19.3600P0.010.00 
2019-10-1736.50000000    LO.X19.3650P0.010.00 
2019-10-1737.00000000    LO.X19.3700P0.010.002
2019-10-1737.50000000LO.X19.3750C16.43-0.25 LO.X19.3750P0.010.00 
2019-10-1738.00000000LO.X19.3800C15.93-0.11 LO.X19.3800P0.010.00 
2019-10-1738.50000000    LO.X19.3850P0.010.00 
2019-10-1739.00000000LO.X19.3900C14.93-0.64 LO.X19.3900P0.010.00 
2019-10-1739.50000000LO.X19.3950C14.43+0.27 LO.X19.3950P0.010.00 
2019-10-1740.00000000LO.X19.4000C13.93+0.27 LO.X19.4000P0.010.001
2019-10-1740.50000000LO.X19.4050C13.43+0.82 LO.X19.4050P0.01-0.01 
2019-10-1741.00000000LO.X19.4100C12.93+0.41 LO.X19.4100P0.010.00 
2019-10-1741.50000000LO.X19.4150C12.43-1.12 LO.X19.4150P0.010.001
2019-10-1742.00000000LO.X19.4200C11.93-1.11 LO.X19.4200P0.010.003
2019-10-1742.50000000LO.X19.4250C11.43-1.11 LO.X19.4250P0.010.00 
2019-10-1743.00000000LO.X19.4300C10.93-1.19 LO.X19.4300P0.010.00251
2019-10-1743.50000000LO.X19.4350C10.43+0.42 LO.X19.4350P0.010.00 
2019-10-1744.00000000LO.X19.4400C9.93-0.12 LO.X19.4400P0.010.00 
2019-10-1744.50000000LO.X19.4450C9.43+0.65 LO.X19.4450P0.010.00 
2019-10-1745.00000000LO.X19.4500C8.93-0.55 LO.X19.4500P0.010.004
2019-10-1745.50000000LO.X19.4550C8.43+1.61 LO.X19.4550P0.010.00 
2019-10-1746.00000000LO.X19.4600C7.93+0.27 LO.X19.4600P0.010.001
2019-10-1746.50000000LO.X19.4650C7.43+0.52 LO.X19.4650P0.01-0.01 
2019-10-1747.00000000LO.X19.4700C6.93+0.07 LO.X19.4700P0.010.00 
2019-10-1747.50000000LO.X19.4750C6.43-0.05 LO.X19.4750P0.01-0.01 
2019-10-1748.00000000LO.X19.4800C5.93+0.16 LO.X19.4800P0.010.00 
2019-10-1748.50000000LO.X19.4850C5.43+0.16 LO.X19.4850P0.01-0.01 
2019-10-1749.00000000LO.X19.4900C4.93-0.37 LO.X19.4900P0.010.0013
2019-10-1749.50000000LO.X19.4950C4.43+0.0735LO.X19.4950P0.010.00 
2019-10-1750.00000000LO.X19.5000C3.93-0.1925LO.X19.5000P0.01-0.01700
2019-10-1750.50000000LO.X19.5050C3.43-0.06 LO.X19.5050P0.020.00 
2019-10-1751.00000000LO.X19.5100C2.93+0.08 LO.X19.5100P0.03-0.04 
2019-10-1751.50000000LO.X19.5150C2.43-0.01 LO.X19.5150P0.06-0.08 
2019-10-1752.00000000LO.X19.5200C1.93-0.02 LO.X19.5200P0.01-0.158
2019-10-1752.50000000LO.X19.5250C1.43+0.24 LO.X19.5250P0.17-0.26 
2019-10-1753.00000000LO.X19.5300C0.93+0.53 LO.X19.5300P0.30-0.44 
2019-10-1753.50000000LO.X19.5350C0.43+0.23 LO.X19.5350P0.52-0.71 
2019-10-1754.00000000LO.X19.5400C0.21-0.11 LO.X19.5400P0.07-1.22292
2019-10-1754.50000000LO.X19.5450C0.12-0.07 LO.X19.5450P0.57-0.25 
2019-10-1755.00000000LO.X19.5500C0.07-0.04 LO.X19.5500P1.07-0.831118
2019-10-1755.50000000LO.X19.5550C0.04-0.03 LO.X19.5550P1.57-0.18 
2019-10-1756.00000000LO.X19.5600C0.02-0.01 LO.X19.5600P2.07-0.4045
2019-10-1756.50000000LO.X19.5650C0.010.0027LO.X19.5650P2.57+0.42 
2019-10-1757.00000000LO.X19.5700C0.01-0.01 LO.X19.5700P3.07-0.90 
2019-10-1757.50000000LO.X19.5750C0.010.00 LO.X19.5750P3.57-0.191
2019-10-1758.00000000LO.X19.5800C0.010.00 LO.X19.5800P4.07-0.6210
2019-10-1758.50000000LO.X19.5850C0.010.00 LO.X19.5850P4.57-1.14 
2019-10-1759.00000000LO.X19.5900C0.010.0054LO.X19.5900P5.07+0.70 
2019-10-1759.50000000LO.X19.5950C0.01-0.0227LO.X19.5950P5.57+0.02 
2019-10-1760.00000000LO.X19.6000C0.01-0.01331LO.X19.6000P6.07+0.3610
2019-10-1760.50000000LO.X19.6050C0.01-0.01 LO.X19.6050P6.57+0.11 
2019-10-1761.00000000LO.X19.6100C0.010.00 LO.X19.6100P7.07-0.33 
2019-10-1761.50000000LO.X19.6150C0.010.00 LO.X19.6150P7.57-0.6750
2019-10-1762.00000000LO.X19.6200C0.010.00 LO.X19.6200P8.07-0.55 
2019-10-1762.50000000LO.X19.6250C0.010.00 LO.X19.6250P8.57+1.25 
2019-10-1763.00000000LO.X19.6300C0.010.00 LO.X19.6300P9.07-0.76 
2019-10-1763.50000000LO.X19.6350C0.010.00 LO.X19.6350P9.57+1.53 
2019-10-1764.00000000LO.X19.6400C0.01-0.03 LO.X19.6400P10.07+0.25 
2019-10-1764.50000000LO.X19.6450C0.01-0.03 LO.X19.6450P10.57-1.08 
2019-10-1765.00000000LO.X19.6500C0.01-0.03800LO.X19.6500P11.07-0.3845
2019-10-1765.50000000LO.X19.6550C0.01-0.02 LO.X19.6550P11.57+0.09 
2019-10-1766.00000000LO.X19.6600C0.010.00 LO.X19.6600P12.07-0.93 
2019-10-1766.50000000LO.X19.6650C0.01-0.02 LO.X19.6650P12.57-0.09 
2019-10-1767.00000000LO.X19.6700C0.01+0.02 LO.X19.6700P13.07-0.09 
2019-10-1767.50000000LO.X19.6750C0.01-0.01 LO.X19.6750P13.57-1.76 
2019-10-1768.00000000LO.X19.6800C0.010.00 LO.X19.6800P14.070.00 
2019-10-1768.50000000LO.X19.6850C0.01+0.01 LO.X19.6850P14.570.00 
2019-10-1769.00000000LO.X19.6900C0.010.00 LO.X19.6900P15.070.00 
2019-10-1769.50000000LO.X19.6950C0.01+0.01 LO.X19.6950P15.570.00 
2019-10-1770.00000000LO.X19.7000C0.01+0.01360LO.X19.7000P16.07+1.17 
2019-10-1770.50000000LO.X19.7050C0.010.00 LO.X19.7050P16.570.002
2019-10-1771.00000000LO.X19.7100C0.010.00 LO.X19.7100P17.070.00 
2019-10-1771.50000000LO.X19.7150C0.010.00     
2019-10-1772.00000000LO.X19.7200C0.010.00 LO.X19.7200P18.070.00 
2019-10-1772.50000000LO.X19.7250C0.010.00 LO.X19.7250P18.570.00 
2019-10-1773.00000000LO.X19.7300C0.010.00 LO.X19.7300P19.07+0.69 
2019-10-1773.50000000LO.X19.7350C0.010.00 LO.X19.7350P19.57+0.80 
2019-10-1774.00000000LO.X19.7400C0.010.00112LO.X19.7400P20.070.00 
2019-10-1774.50000000LO.X19.7450C0.010.00 LO.X19.7450P20.57+1.19 
2019-10-1775.00000000LO.X19.7500C0.010.0071LO.X19.7500P21.07+0.12 
2019-10-1775.50000000LO.X19.7550C0.010.00 LO.X19.7550P21.570.00 
2019-10-1776.00000000LO.X19.7600C0.010.00 LO.X19.7600P22.07+1.4127
2019-10-1776.50000000LO.X19.7650C0.010.0068LO.X19.7650P22.57+1.41 
2019-10-1777.00000000LO.X19.7700C0.010.00 LO.X19.7700P23.07+24.40 
2019-10-1777.50000000LO.X19.7750C0.010.00 LO.X19.7750P23.57-0.15 
2019-10-1778.00000000LO.X19.7800C0.010.00 LO.X19.7800P24.07+1.0414
2019-10-1778.50000000LO.X19.7850C0.010.00 LO.X19.7850P24.57+1.2854
2019-10-1779.00000000LO.X19.7900C0.010.00 LO.X19.7900P25.070.00 
2019-10-1779.50000000LO.X19.7950C0.010.00 LO.X19.7950P25.570.00 
2019-10-1780.00000000LO.X19.8000C0.010.0023    
2019-10-1780.50000000LO.X19.8050C0.010.00 LO.X19.8050P27.14+24.81 
2019-10-1781.00000000LO.X19.8100C0.010.00104    
2019-10-1781.50000000LO.X19.8150C0.010.00     
2019-10-1782.00000000LO.X19.8200C0.010.00     
2019-10-1782.50000000LO.X19.8250C0.010.00     
2019-10-1783.00000000LO.X19.8300C0.010.002LO.X19.8300P29.070.00 
2019-10-1783.50000000LO.X19.8350C0.010.00 LO.X19.8350P29.570.00 
2019-10-1784.00000000LO.X19.8400C0.010.00 LO.X19.8400P30.07+29.89 
2019-10-1784.50000000LO.X19.8450C0.010.00 LO.X19.8450P30.57-0.56 
2019-10-1785.00000000LO.X19.8500C0.010.001LO.X19.8500P31.07+29.50 
2019-10-1785.50000000LO.X19.8550C0.010.00 LO.X19.8550P32.140.00 
2019-10-1786.00000000LO.X19.8600C0.010.001LO.X19.8600P32.07+0.09 
2019-10-1786.50000000LO.X19.8650C0.010.00 LO.X19.8650P32.570.00 
2019-10-1787.00000000LO.X19.8700C0.010.00     
2019-10-1787.50000000LO.X19.8750C0.010.00     
2019-10-1788.00000000LO.X19.8800C0.010.00     
2019-10-1788.50000000LO.X19.8850C0.010.00     
2019-10-1789.00000000LO.X19.8900C0.010.00 LO.X19.8900P35.070.00 
2019-10-1789.50000000LO.X19.8950C0.010.00     
2019-10-1790.00000000LO.X19.9000C0.010.002    
2019-10-1790.50000000LO.X19.9050C0.010.00 LO.X19.9050P36.57+34.14 
2019-10-1791.00000000LO.X19.9100C0.010.00 LO.X19.9100P37.07+34.64 
2019-10-1791.50000000LO.X19.9150C0.010.00     
2019-10-1792.00000000LO.X19.9200C0.010.00     
2019-10-1792.50000000LO.X19.9250C0.010.00     
2019-10-1793.00000000LO.X19.9300C0.010.00     
2019-10-1793.50000000LO.X19.9350C0.010.00     
2019-10-1794.00000000LO.X19.9400C0.010.00     
2019-10-1794.50000000LO.X19.9450C0.010.001    
2019-10-1795.00000000LO.X19.9500C0.010.008    
2019-10-1795.50000000LO.X19.9550C0.010.00     
2019-10-1796.00000000LO.X19.9600C0.010.00     
2019-10-1796.50000000LO.X19.9650C0.010.00     
2019-10-1797.00000000LO.X19.9700C0.010.00     
2019-10-1797.50000000LO.X19.9750C0.010.00     
2019-10-1798.00000000LO.X19.9800C0.010.00 LO.X19.9800P44.070.00 
2019-10-1798.50000000LO.X19.9850C0.010.00 LO.X19.9850P44.570.00 
2019-10-1799.00000000LO.X19.9900C0.010.00     
2019-10-1799.50000000LO.X19.9950C0.010.00     
2019-10-17100.00000000LO.X19.10000C0.010.006    
2019-10-17100.50000000LO.X19.10050C0.010.001    
2019-10-17101.00000000LO.X19.10100C0.010.00     
2019-10-17101.50000000LO.X19.10150C0.010.00     
2019-10-17102.00000000LO.X19.10200C0.010.00     
2019-10-17102.50000000LO.X19.10250C0.010.00     
2019-10-17103.00000000LO.X19.10300C0.010.00     
2019-10-17103.50000000LO.X19.10350C0.010.00     
2019-10-17104.00000000LO.X19.10400C0.010.00     
2019-10-17104.50000000LO.X19.10450C0.010.00     
2019-10-17105.00000000LO.X19.10500C0.010.00     
2019-10-17105.50000000LO.X19.10550C0.010.00     
2019-10-17106.00000000LO.X19.10600C0.010.00     
2019-10-17107.00000000LO.X19.10700C0.010.00     
2019-10-17108.00000000LO.X19.10800C0.010.00     
2019-10-17108.50000000LO.X19.10850C0.010.00     
2019-10-17110.00000000LO.X19.11000C0.010.00     
2019-10-17110.50000000LO.X19.11050C0.010.00     
2019-10-17111.00000000LO.X19.11100C0.010.00     
2019-10-17111.50000000LO.X19.11150C0.010.00     
2019-10-17112.50000000LO.X19.11250C0.01+0.01     
2019-10-17113.00000000LO.X19.11300C0.010.00     
2019-10-17113.50000000LO.X19.11350C0.01+0.01     
2019-10-17114.00000000LO.X19.11400C0.010.00     
2019-10-17114.50000000LO.X19.11450C0.010.00     
2019-10-17200.00000000LO.X19.20000C0.010.00