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.X19.2550P0.010.00104
2019-10-1726.00000000    LO.X19.2600P0.010.0035
2019-10-1726.50000000    LO.X19.2650P0.010.00127
2019-10-1727.00000000    LO.X19.2700P0.010.00755
2019-10-1727.50000000LO.X19.2750C26.43+25.432LO.X19.2750P0.010.0027
2019-10-1728.00000000    LO.X19.2800P0.010.00164
2019-10-1728.50000000LO.X19.2850C25.43+24.562LO.X19.2850P0.010.0033
2019-10-1729.00000000LO.X19.2900C24.93+24.061LO.X19.2900P0.01+0.01382
2019-10-1729.50000000    LO.X19.2950P0.010.0077
2019-10-1730.00000000LO.X19.3000C23.93+22.791LO.X19.3000P0.010.00841
2019-10-1730.50000000    LO.X19.3050P0.010.0043
2019-10-1731.00000000    LO.X19.3100P0.010.00164
2019-10-1731.50000000    LO.X19.3150P0.01+0.01263
2019-10-1732.00000000    LO.X19.3200P0.010.00350
2019-10-1732.50000000    LO.X19.3250P0.01+0.01870
2019-10-1733.00000000    LO.X19.3300P0.010.00481
2019-10-1733.50000000LO.X19.3350C20.43+0.277LO.X19.3350P0.010.00384
2019-10-1734.00000000LO.X19.3400C19.93+18.484LO.X19.3400P0.010.001648
2019-10-1734.50000000LO.X19.3450C19.43+18.006LO.X19.3450P0.010.001080
2019-10-1735.00000000LO.X19.3500C18.93+0.43165LO.X19.3500P0.010.0035
2019-10-1735.50000000LO.X19.3550C17.860.00 LO.X19.3550P0.010.00252
2019-10-1736.00000000LO.X19.3600C17.930.001LO.X19.3600P0.010.00936
2019-10-1736.50000000    LO.X19.3650P0.010.00767
2019-10-1737.00000000    LO.X19.3700P0.010.002
2019-10-1737.50000000LO.X19.3750C16.43-0.251LO.X19.3750P0.010.001033
2019-10-1738.00000000LO.X19.3800C15.93-0.113LO.X19.3800P0.010.001139
2019-10-1738.50000000    LO.X19.3850P0.010.001184
2019-10-1739.00000000LO.X19.3900C14.93-0.649LO.X19.3900P0.010.001378
2019-10-1739.50000000LO.X19.3950C14.43+0.271LO.X19.3950P0.010.00652
2019-10-1740.00000000LO.X19.4000C13.93+0.2764LO.X19.4000P0.010.006808
2019-10-1740.50000000LO.X19.4050C13.43+0.8233LO.X19.4050P0.01-0.011945
2019-10-1741.00000000LO.X19.4100C12.93+0.4110LO.X19.4100P0.010.002923
2019-10-1741.50000000LO.X19.4150C12.43-1.1230LO.X19.4150P0.010.001485
2019-10-1742.00000000LO.X19.4200C11.93-1.1130LO.X19.4200P0.010.003
2019-10-1742.50000000LO.X19.4250C11.43-1.1145LO.X19.4250P0.010.001838
2019-10-1743.00000000LO.X19.4300C10.93-1.1933LO.X19.4300P0.010.004357
2019-10-1743.50000000LO.X19.4350C10.43+0.4232LO.X19.4350P0.010.001114
2019-10-1744.00000000LO.X19.4400C9.93-0.12423LO.X19.4400P0.010.001962
2019-10-1744.50000000LO.X19.4450C9.43+0.6532LO.X19.4450P0.010.001722
2019-10-1745.00000000LO.X19.4500C8.93-0.55126LO.X19.4500P0.010.004
2019-10-1745.50000000LO.X19.4550C8.43+1.6168LO.X19.4550P0.010.002215
2019-10-1746.00000000LO.X19.4600C7.93+0.2791LO.X19.4600P0.010.003226
2019-10-1746.50000000LO.X19.4650C7.43+0.5248LO.X19.4650P0.01-0.011732
2019-10-1747.00000000LO.X19.4700C6.93+0.07138LO.X19.4700P0.010.002266
2019-10-1747.50000000LO.X19.4750C6.43-0.05143LO.X19.4750P0.01-0.012374
2019-10-1748.00000000LO.X19.4800C5.93+0.161017LO.X19.4800P0.010.003399
2019-10-1748.50000000LO.X19.4850C5.43+0.1622LO.X19.4850P0.01-0.011189
2019-10-1749.00000000LO.X19.4900C4.93-0.37763LO.X19.4900P0.010.002846
2019-10-1749.50000000LO.X19.4950C4.43+0.0735LO.X19.4950P0.010.002784
2019-10-1750.00000000LO.X19.5000C3.93-0.19549LO.X19.5000P0.01-0.01700
2019-10-1750.50000000LO.X19.5050C3.43-0.06188LO.X19.5050P0.020.002144
2019-10-1751.00000000LO.X19.5100C2.93+0.08385LO.X19.5100P0.03-0.044649
2019-10-1751.50000000LO.X19.5150C2.43-0.01615LO.X19.5150P0.06-0.083678
2019-10-1752.00000000LO.X19.5200C1.93-0.021809LO.X19.5200P0.01-0.158
2019-10-1752.50000000LO.X19.5250C1.43+0.243220LO.X19.5250P0.17-0.264258
2019-10-1753.00000000LO.X19.5300C0.93+0.532873LO.X19.5300P0.30-0.443821
2019-10-1753.50000000LO.X19.5350C0.43+0.231927LO.X19.5350P0.52-0.712022
2019-10-1754.00000000LO.X19.5400C0.21-0.115648LO.X19.5400P0.07-1.226681
2019-10-1754.50000000LO.X19.5450C0.12-0.073071LO.X19.5450P0.57-0.253327
2019-10-1755.00000000LO.X19.5500C0.07-0.0411712LO.X19.5500P1.07-0.8311413
2019-10-1755.50000000LO.X19.5550C0.04-0.031899LO.X19.5550P1.57-0.181693
2019-10-1756.00000000LO.X19.5600C0.02-0.014393LO.X19.5600P2.07-0.4045
2019-10-1756.50000000LO.X19.5650C0.010.0027LO.X19.5650P2.57+0.421478
2019-10-1757.00000000LO.X19.5700C0.01-0.015574LO.X19.5700P3.07-0.903683
2019-10-1757.50000000LO.X19.5750C0.010.005353LO.X19.5750P3.57-0.191940
2019-10-1758.00000000LO.X19.5800C0.010.006268LO.X19.5800P4.07-0.622828
2019-10-1758.50000000LO.X19.5850C0.010.003669LO.X19.5850P4.57-1.142287
2019-10-1759.00000000LO.X19.5900C0.010.008817LO.X19.5900P5.07+0.702516
2019-10-1759.50000000LO.X19.5950C0.01-0.022954LO.X19.5950P5.57+0.02538
2019-10-1760.00000000LO.X19.6000C0.01-0.01331LO.X19.6000P6.07+0.363727
2019-10-1760.50000000LO.X19.6050C0.01-0.012696LO.X19.6050P6.57+0.11569
2019-10-1761.00000000LO.X19.6100C0.010.005143LO.X19.6100P7.07-0.33311
2019-10-1761.50000000LO.X19.6150C0.010.002269LO.X19.6150P7.57-0.6750
2019-10-1762.00000000LO.X19.6200C0.010.005014LO.X19.6200P8.07-0.55571
2019-10-1762.50000000LO.X19.6250C0.010.002995LO.X19.6250P8.57+1.25252
2019-10-1763.00000000LO.X19.6300C0.010.007167LO.X19.6300P9.07-0.76360
2019-10-1763.50000000LO.X19.6350C0.010.001544LO.X19.6350P9.57+1.53217
2019-10-1764.00000000LO.X19.6400C0.01-0.033775LO.X19.6400P10.07+0.25190
2019-10-1764.50000000LO.X19.6450C0.01-0.031361LO.X19.6450P10.57-1.0875
2019-10-1765.00000000LO.X19.6500C0.01-0.03800LO.X19.6500P11.07-0.3845
2019-10-1765.50000000LO.X19.6550C0.01-0.023156LO.X19.6550P11.57+0.099
2019-10-1766.00000000LO.X19.6600C0.010.006575LO.X19.6600P12.07-0.9383
2019-10-1766.50000000LO.X19.6650C0.01-0.021244LO.X19.6650P12.57-0.0986
2019-10-1767.00000000LO.X19.6700C0.01+0.024083LO.X19.6700P13.07-0.0916
2019-10-1767.50000000LO.X19.6750C0.01-0.012865LO.X19.6750P13.57-1.7611
2019-10-1768.00000000LO.X19.6800C0.010.003689LO.X19.6800P14.070.0018
2019-10-1768.50000000LO.X19.6850C0.01+0.011778LO.X19.6850P14.570.005
2019-10-1769.00000000LO.X19.6900C0.010.003476LO.X19.6900P15.070.0019
2019-10-1769.50000000LO.X19.6950C0.01+0.01879LO.X19.6950P15.570.005
2019-10-1770.00000000LO.X19.7000C0.01+0.01360LO.X19.7000P16.07+1.1719
2019-10-1770.50000000LO.X19.7050C0.010.001197LO.X19.7050P16.570.009
2019-10-1771.00000000LO.X19.7100C0.010.005663LO.X19.7100P17.070.0010
2019-10-1771.50000000LO.X19.7150C0.010.001866    
2019-10-1772.00000000LO.X19.7200C0.010.002590LO.X19.7200P18.070.007
2019-10-1772.50000000LO.X19.7250C0.010.001583LO.X19.7250P18.570.002
2019-10-1773.00000000LO.X19.7300C0.010.001715LO.X19.7300P19.07+0.6947
2019-10-1773.50000000LO.X19.7350C0.010.00966LO.X19.7350P19.57+0.801
2019-10-1774.00000000LO.X19.7400C0.010.002799LO.X19.7400P20.070.0020
2019-10-1774.50000000LO.X19.7450C0.010.00908LO.X19.7450P20.57+1.195
2019-10-1775.00000000LO.X19.7500C0.010.008332LO.X19.7500P21.07+0.1242
2019-10-1775.50000000LO.X19.7550C0.010.001156LO.X19.7550P21.570.002
2019-10-1776.00000000LO.X19.7600C0.010.004019LO.X19.7600P22.07+1.4128
2019-10-1776.50000000LO.X19.7650C0.010.0068LO.X19.7650P22.57+1.4110
2019-10-1777.00000000LO.X19.7700C0.010.004246LO.X19.7700P23.07+24.401
2019-10-1777.50000000LO.X19.7750C0.010.00655LO.X19.7750P23.57-0.152
2019-10-1778.00000000LO.X19.7800C0.010.003951LO.X19.7800P24.07+1.0414
2019-10-1778.50000000LO.X19.7850C0.010.00904LO.X19.7850P24.57+1.2854
2019-10-1779.00000000LO.X19.7900C0.010.003536LO.X19.7900P25.070.0012
2019-10-1779.50000000LO.X19.7950C0.010.004716LO.X19.7950P25.570.001
2019-10-1780.00000000LO.X19.8000C0.010.005599    
2019-10-1780.50000000LO.X19.8050C0.010.00995LO.X19.8050P27.14+24.81 
2019-10-1781.00000000LO.X19.8100C0.010.00104    
2019-10-1781.50000000LO.X19.8150C0.010.001004    
2019-10-1782.00000000LO.X19.8200C0.010.001127    
2019-10-1782.50000000LO.X19.8250C0.010.001730    
2019-10-1783.00000000LO.X19.8300C0.010.002LO.X19.8300P29.070.002
2019-10-1783.50000000LO.X19.8350C0.010.001230LO.X19.8350P29.570.002
2019-10-1784.00000000LO.X19.8400C0.010.001209LO.X19.8400P30.07+29.891
2019-10-1784.50000000LO.X19.8450C0.010.00652LO.X19.8450P30.57-0.563
2019-10-1785.00000000LO.X19.8500C0.010.001088LO.X19.8500P31.07+29.501
2019-10-1785.50000000LO.X19.8550C0.010.00366LO.X19.8550P32.140.00 
2019-10-1786.00000000LO.X19.8600C0.010.001233LO.X19.8600P32.07+0.092
2019-10-1786.50000000LO.X19.8650C0.010.00768LO.X19.8650P32.570.001
2019-10-1787.00000000LO.X19.8700C0.010.001612    
2019-10-1787.50000000LO.X19.8750C0.010.00886    
2019-10-1788.00000000LO.X19.8800C0.010.00337    
2019-10-1788.50000000LO.X19.8850C0.010.00648    
2019-10-1789.00000000LO.X19.8900C0.010.00342LO.X19.8900P35.070.001
2019-10-1789.50000000LO.X19.8950C0.010.00156    
2019-10-1790.00000000LO.X19.9000C0.010.002    
2019-10-1790.50000000LO.X19.9050C0.010.00380LO.X19.9050P36.57+34.141
2019-10-1791.00000000LO.X19.9100C0.010.001106LO.X19.9100P37.07+34.641
2019-10-1791.50000000LO.X19.9150C0.010.00174    
2019-10-1792.00000000LO.X19.9200C0.010.00649    
2019-10-1792.50000000LO.X19.9250C0.010.00373    
2019-10-1793.00000000LO.X19.9300C0.010.00760    
2019-10-1793.50000000LO.X19.9350C0.010.00225    
2019-10-1794.00000000LO.X19.9400C0.010.001063    
2019-10-1794.50000000LO.X19.9450C0.010.001506    
2019-10-1795.00000000LO.X19.9500C0.010.008    
2019-10-1795.50000000LO.X19.9550C0.010.00844    
2019-10-1796.00000000LO.X19.9600C0.010.00255    
2019-10-1796.50000000LO.X19.9650C0.010.00228    
2019-10-1797.00000000LO.X19.9700C0.010.00154    
2019-10-1797.50000000LO.X19.9750C0.010.0087    
2019-10-1798.00000000LO.X19.9800C0.010.0074LO.X19.9800P44.070.003
2019-10-1798.50000000LO.X19.9850C0.010.0058LO.X19.9850P44.570.002
2019-10-1799.00000000LO.X19.9900C0.010.00302    
2019-10-1799.50000000LO.X19.9950C0.010.00218    
2019-10-17100.00000000LO.X19.10000C0.010.006    
2019-10-17100.50000000LO.X19.10050C0.010.0058    
2019-10-17101.00000000LO.X19.10100C0.010.00147    
2019-10-17101.50000000LO.X19.10150C0.010.0063    
2019-10-17102.00000000LO.X19.10200C0.010.00202    
2019-10-17102.50000000LO.X19.10250C0.010.00112    
2019-10-17103.00000000LO.X19.10300C0.010.0025    
2019-10-17103.50000000LO.X19.10350C0.010.0056    
2019-10-17104.00000000LO.X19.10400C0.010.0010    
2019-10-17104.50000000LO.X19.10450C0.010.0011    
2019-10-17105.00000000LO.X19.10500C0.010.0046    
2019-10-17105.50000000LO.X19.10550C0.010.0015    
2019-10-17106.00000000LO.X19.10600C0.010.004    
2019-10-17107.00000000LO.X19.10700C0.010.00102    
2019-10-17108.00000000LO.X19.10800C0.010.0013    
2019-10-17108.50000000LO.X19.10850C0.010.0015    
2019-10-17110.00000000LO.X19.11000C0.010.00227    
2019-10-17110.50000000LO.X19.11050C0.010.0015    
2019-10-17111.00000000LO.X19.11100C0.010.00137    
2019-10-17111.50000000LO.X19.11150C0.010.00166    
2019-10-17112.50000000LO.X19.11250C0.01+0.018    
2019-10-17113.00000000LO.X19.11300C0.010.0018    
2019-10-17113.50000000LO.X19.11350C0.01+0.0111    
2019-10-17114.00000000LO.X19.11400C0.010.0085    
2019-10-17114.50000000LO.X19.11450C0.010.0020    
2019-10-17200.00000000LO.X19.20000C0.010.00120