Tuesday Feb 25, 4:42PM EST

Options Chain CRUDE OIL Nov 2020 (NYMEX:CL.X20)

MarketNameOpenHighLowLastChangePctTime
CL.X20CRUDE OIL Nov 202051.5851.9749.7849.88-1.66-2.99%16:22add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-10-1528.00000000    LO.X20.2800P0.13+0.13 
2020-10-1529.50000000    LO.X20.2950P0.18+0.18 
2020-10-1530.00000000    LO.X20.3000P0.21+0.02 
2020-10-1532.00000000    LO.X20.3200P0.23+0.01 
2020-10-1532.50000000    LO.X20.3250P0.26+0.26 
2020-10-1533.00000000    LO.X20.3300P0.45+0.45 
2020-10-1534.00000000    LO.X20.3400P0.34-0.05 
2020-10-1535.00000000    LO.X20.3500P0.37-0.03 
2020-10-1535.50000000    LO.X20.3550P0.53+0.53 
2020-10-1536.50000000    LO.X20.3650P0.63+0.63 
2020-10-1537.00000000    LO.X20.3700P0.41  
2020-10-1538.00000000    LO.X20.3800P0.79+0.79 
2020-10-1538.50000000    LO.X20.3850P0.85+0.85 
2020-10-1539.00000000    LO.X20.3900P0.92-0.06 
2020-10-1539.50000000    LO.X20.3950P1.00+1.00 
2020-10-1540.00000000    LO.X20.4000P1.00+0.01 
2020-10-1540.50000000    LO.X20.4050P0.95-0.01 
2020-10-1541.50000000    LO.X20.4150P0.94+0.94 
2020-10-1542.00000000    LO.X20.4200P1.02+1.02 
2020-10-1544.50000000    LO.X20.4450P1.85-0.26 
2020-10-1545.00000000LO.X20.4500C11.94  LO.X20.4500P2.38+0.57 
2020-10-1545.50000000LO.X20.4550C8.00+8.00     
2020-10-1546.00000000LO.X20.4600C7.77-0.22 LO.X20.4600P1.81+1.81 
2020-10-1546.50000000LO.X20.4650C7.44-0.21     
2020-10-1547.00000000LO.X20.4700C7.17-0.16 LO.X20.4700P2.85+0.47 
2020-10-1547.50000000LO.X20.4750C6.87+6.87 LO.X20.4750P2.58+0.28 
2020-10-1548.00000000    LO.X20.4800P2.75+0.40 
2020-10-1548.50000000    LO.X20.4850P3.43+0.55 
2020-10-1549.00000000    LO.X20.4900P3.06-0.09 
2020-10-1549.50000000    LO.X20.4950P2.98-0.05 
2020-10-1550.00000000LO.X20.5000C5.25-1.05 LO.X20.5000P4.00+0.56 
2020-10-1551.00000000LO.X20.5100C4.61-0.43 LO.X20.5100P4.77+0.93 
2020-10-1551.50000000LO.X20.5150C5.05+5.05 LO.X20.5150P3.72+0.05 
2020-10-1552.00000000    LO.X20.5200P4.70+0.03 
2020-10-1552.50000000    LO.X20.5250P4.52+0.33 
2020-10-1553.50000000LO.X20.5350C4.63+0.33     
2020-10-1555.00000000LO.X20.5500C3.87+0.37 LO.X20.5500P5.30-0.01 
2020-10-1555.50000000LO.X20.5550C2.85+0.21     
2020-10-1556.00000000LO.X20.5600C2.47-0.41 LO.X20.5600P5.64-0.21 
2020-10-1556.50000000LO.X20.5650C2.49+0.17     
2020-10-1557.00000000LO.X20.5700C2.49-0.36     
2020-10-1557.50000000LO.X20.5750C2.01+0.14     
2020-10-1558.00000000LO.X20.5800C2.37+2.37     
2020-10-1559.50000000LO.X20.5950C1.97+1.97     
2020-10-1560.00000000LO.X20.6000C1.83-0.13     
2020-10-1560.50000000LO.X20.6050C1.48+1.48     
2020-10-1561.00000000LO.X20.6100C1.55-0.13     
2020-10-1561.50000000LO.X20.6150C1.16+1.16     
2020-10-1562.00000000LO.X20.6200C1.02+1.02 LO.X20.6200P8.59  
2020-10-1562.50000000LO.X20.6250C0.95-0.31     
2020-10-1563.00000000LO.X20.6300C0.97+0.07     
2020-10-1563.50000000LO.X20.6350C0.83+0.83     
2020-10-1564.00000000LO.X20.6400C0.88-0.03     
2020-10-1564.50000000LO.X20.6450C0.98+0.98     
2020-10-1565.00000000LO.X20.6500C0.82-0.07     
2020-10-1566.50000000LO.X20.6650C0.91-0.05     
2020-10-1567.00000000LO.X20.6700C0.47+0.47     
2020-10-1567.50000000LO.X20.6750C0.48+0.48     
2020-10-1570.00000000LO.X20.7000C0.28-0.13     
2020-10-1570.50000000LO.X20.7050C0.30+0.04     
2020-10-1571.50000000LO.X20.7150C0.26+0.03     
2020-10-1572.00000000LO.X20.7200C0.24+0.24     
2020-10-1572.50000000LO.X20.7250C0.23+0.03     
2020-10-1573.50000000LO.X20.7350C0.19+0.19     
2020-10-1574.50000000LO.X20.7450C0.17+0.17     
2020-10-1575.00000000LO.X20.7500C0.190.00     
2020-10-1580.00000000LO.X20.8000C0.26      
2020-10-1585.00000000LO.X20.8500C0.09+0.09     
2020-10-1590.50000000LO.X20.9050C0.08+0.08     
2020-10-15115.00000000LO.X20.11500C0.02+0.02