Thursday Oct 17, 9:10AM EDT

Options Chain CRUDE OIL Dec 2019 (NYMEX:CL.Z19)

MarketNameOpenHighLowLastChangePctTime
CL.Z19CRUDE OIL Dec 201953.0853.4352.8953.14+0.06+0.11%08:55add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-11-159.50000000    LO.Z19.950P0.01  
2019-11-1510.00000000LO.Z19.1000C42.740.00     
2019-11-1511.00000000LO.Z19.1100C41.740.00     
2019-11-1512.50000000    LO.Z19.1250P0.010.001
2019-11-1513.00000000    LO.Z19.1300P0.010.0031
2019-11-1513.50000000LO.Z19.1350C39.24+45.30 LO.Z19.1350P0.01+0.01 
2019-11-1514.00000000    LO.Z19.1400P0.01+0.01 
2019-11-1514.50000000    LO.Z19.1450P0.01+0.01 
2019-11-1515.00000000    LO.Z19.1500P0.010.0026
2019-11-1515.50000000    LO.Z19.1550P0.010.002
2019-11-1516.00000000    LO.Z19.1600P0.010.00 
2019-11-1516.50000000    LO.Z19.1650P0.01+0.043
2019-11-1517.00000000    LO.Z19.1700P0.010.003
2019-11-1517.50000000    LO.Z19.1750P0.010.003
2019-11-1518.00000000    LO.Z19.1800P0.010.0020
2019-11-1518.50000000    LO.Z19.1850P0.010.004
2019-11-1519.00000000    LO.Z19.1900P0.010.0027
2019-11-1520.00000000LO.Z19.2000C32.90+32.90 LO.Z19.2000P0.010.00608
2019-11-1520.50000000    LO.Z19.2050P0.010.0064
2019-11-1521.00000000    LO.Z19.2100P0.010.0013
2019-11-1521.50000000    LO.Z19.2150P0.010.003
2019-11-1522.00000000    LO.Z19.2200P0.010.00491
2019-11-1522.50000000    LO.Z19.2250P0.010.002
2019-11-1523.00000000    LO.Z19.2300P0.01+0.02480
2019-11-1523.50000000    LO.Z19.2350P0.010.002
2019-11-1524.00000000    LO.Z19.2400P0.010.0079
2019-11-1524.50000000    LO.Z19.2450P0.010.0017
2019-11-1525.00000000LO.Z19.2500C27.74  LO.Z19.2500P0.010.003190
2019-11-1525.50000000LO.Z19.2550C27.24  LO.Z19.2550P0.010.0012
2019-11-1526.00000000    LO.Z19.2600P0.010.00226
2019-11-1526.50000000    LO.Z19.2650P0.010.003
2019-11-1527.00000000LO.Z19.2700C25.74  LO.Z19.2700P0.010.00286
2019-11-1527.50000000    LO.Z19.2750P0.010.0027
2019-11-1528.00000000    LO.Z19.2800P0.010.00272
2019-11-1528.50000000    LO.Z19.2850P0.010.0044
2019-11-1529.00000000    LO.Z19.2900P0.010.00224
2019-11-1529.50000000    LO.Z19.2950P0.010.002
2019-11-1530.00000000LO.Z19.3000C22.74+0.4336LO.Z19.3000P0.010.007781
2019-11-1530.50000000    LO.Z19.3050P0.02+0.016
2019-11-1531.00000000    LO.Z19.3100P0.010.001319
2019-11-1531.50000000    LO.Z19.3150P0.010.0013
2019-11-1532.00000000LO.Z19.3200C20.74  LO.Z19.3200P0.010.001142
2019-11-1532.50000000LO.Z19.3250C20.25  LO.Z19.3250P0.010.00165
2019-11-1533.00000000LO.Z19.3300C19.750.00 LO.Z19.3300P0.010.002266
2019-11-1533.50000000LO.Z19.3350C19.25  LO.Z19.3350P0.010.00117
2019-11-1534.00000000LO.Z19.3400C18.76  LO.Z19.3400P0.010.00997
2019-11-1534.50000000LO.Z19.3450C18.26  LO.Z19.3450P0.01-0.01314
2019-11-1535.00000000LO.Z19.3500C17.77-0.55430LO.Z19.3500P0.01-0.0119515
2019-11-1535.50000000    LO.Z19.3550P0.01-0.01135
2019-11-1536.00000000LO.Z19.3600C16.78  LO.Z19.3600P0.020.002415
2019-11-1536.50000000    LO.Z19.3650P0.020.0090
2019-11-1537.00000000LO.Z19.3700C15.79+16.58 LO.Z19.3700P0.02-0.011941
2019-11-1537.50000000LO.Z19.3750C15.30  LO.Z19.3750P0.02-0.01469
2019-11-1538.00000000LO.Z19.3800C14.81+0.96 LO.Z19.3800P0.040.006237
2019-11-1538.50000000    LO.Z19.3850P0.030.0013
2019-11-1539.00000000LO.Z19.3900C13.83+1.922LO.Z19.3900P0.030.005484
2019-11-1539.50000000LO.Z19.3950C13.34  LO.Z19.3950P0.06+0.0129
2019-11-1540.00000000LO.Z19.4000C12.86-0.533LO.Z19.4000P0.05+0.0122917
2019-11-1540.50000000LO.Z19.4050C12.370.00 LO.Z19.4050P0.06+0.0121
2019-11-1541.00000000LO.Z19.4100C11.890.00 LO.Z19.4100P0.060.00895
2019-11-1541.50000000LO.Z19.4150C11.420.00 LO.Z19.4150P0.070.00220
2019-11-1542.00000000LO.Z19.4200C10.940.00 LO.Z19.4200P0.08+0.011834
2019-11-1542.50000000LO.Z19.4250C10.47-0.56 LO.Z19.4250P0.10+0.021087
2019-11-1543.00000000LO.Z19.4300C10.19-0.34 LO.Z19.4300P0.10+0.011291
2019-11-1543.50000000LO.Z19.4350C9.53+11.77 LO.Z19.4350P0.13+0.031
2019-11-1544.00000000LO.Z19.4400C9.070.002LO.Z19.4400P0.14+0.021331
2019-11-1544.50000000LO.Z19.4450C8.61+2.24 LO.Z19.4450P0.18+0.0126
2019-11-1545.00000000LO.Z19.4500C8.45-0.55498LO.Z19.4500P0.20+0.0321086
2019-11-1545.50000000LO.Z19.4550C7.720.00 LO.Z19.4550P0.22+0.03216
2019-11-1546.00000000LO.Z19.4600C7.290.002LO.Z19.4600P0.27+0.014841
2019-11-1546.50000000LO.Z19.4650C6.860.001LO.Z19.4650P0.31-0.014
2019-11-1547.00000000LO.Z19.4700C6.72+0.42601LO.Z19.4700P0.38+0.033482
2019-11-1547.50000000LO.Z19.4750C6.030.001000LO.Z19.4750P0.44-0.011207
2019-11-1548.00000000LO.Z19.4800C5.630.002405LO.Z19.4800P0.50-0.023686
2019-11-1548.50000000LO.Z19.4850C5.240.001827LO.Z19.4850P0.58-0.031092
2019-11-1549.00000000LO.Z19.4900C4.43-0.232763LO.Z19.4900P0.70+0.035007
2019-11-1549.50000000LO.Z19.4950C4.510.00985LO.Z19.4950P0.76-0.11280
2019-11-1550.00000000LO.Z19.5000C4.28+0.324894LO.Z19.5000P0.970.0028074
2019-11-1550.50000000LO.Z19.5050C4.10+0.282448LO.Z19.5050P1.10+0.082150
2019-11-1551.00000000LO.Z19.5100C3.57+0.116410LO.Z19.5100P1.23-0.072624
2019-11-1551.50000000LO.Z19.5150C3.33-1.121282LO.Z19.5150P1.41+0.03401
2019-11-1552.00000000LO.Z19.5200C2.84-0.113632LO.Z19.5200P1.61-0.068631
2019-11-1552.50000000LO.Z19.5250C2.80+0.402398LO.Z19.5250P1.84-0.04351
2019-11-1553.00000000LO.Z19.5300C2.24-0.085368LO.Z19.5300P2.08-0.082873
2019-11-1553.50000000LO.Z19.5350C2.01-0.113182LO.Z19.5350P2.33-0.061031
2019-11-1554.00000000LO.Z19.5400C1.81-0.083468LO.Z19.5400P2.60+0.093435
2019-11-1554.50000000LO.Z19.5450C1.57-0.142027LO.Z19.5450P2.97-0.23246
2019-11-1555.00000000LO.Z19.5500C1.41+0.019608LO.Z19.5500P2.98-0.4527223
2019-11-1555.50000000LO.Z19.5550C1.26-0.102203LO.Z19.5550P3.47+0.59437
2019-11-1556.00000000LO.Z19.5600C1.11-0.142155LO.Z19.5600P3.95-0.221799
2019-11-1556.50000000LO.Z19.5650C1.03+0.053389LO.Z19.5650P4.35-0.23172
2019-11-1557.00000000LO.Z19.5700C0.80-0.123090LO.Z19.5700P4.50+0.093195
2019-11-1557.50000000LO.Z19.5750C0.76-0.102473LO.Z19.5750P4.58-0.872450
2019-11-1558.00000000LO.Z19.5800C0.670.002888LO.Z19.5800P5.64-0.161959
2019-11-1558.50000000LO.Z19.5850C0.57-0.144804LO.Z19.5850P5.20-0.87718
2019-11-1559.00000000LO.Z19.5900C0.52-0.054796LO.Z19.5900P6.93-0.273730
2019-11-1559.50000000LO.Z19.5950C0.50-0.091480LO.Z19.5950P7.360.0055
2019-11-1560.00000000LO.Z19.6000C0.42+0.0122593LO.Z19.6000P7.03+0.9522900
2019-11-1560.50000000LO.Z19.6050C0.42+0.022650LO.Z19.6050P7.81+0.36607
2019-11-1561.00000000LO.Z19.6100C0.35-0.024388LO.Z19.6100P8.23-0.27642
2019-11-1561.50000000LO.Z19.6150C0.350.002111LO.Z19.6150P8.37+1.0012
2019-11-1562.00000000LO.Z19.6200C0.29-0.032508LO.Z19.6200P9.640.003304
2019-11-1562.50000000LO.Z19.6250C0.29-0.092740LO.Z19.6250P10.11+0.814325
2019-11-1563.00000000LO.Z19.6300C0.25+0.011314LO.Z19.6300P10.580.00449
2019-11-1563.50000000LO.Z19.6350C0.25-0.033350LO.Z19.6350P10.48+0.07840
2019-11-1564.00000000LO.Z19.6400C0.210.001768LO.Z19.6400P11.54-0.491657
2019-11-1564.50000000LO.Z19.6450C0.19-0.031521LO.Z19.6450P12.02-0.4913
2019-11-1565.00000000LO.Z19.6500C0.16-0.0213991LO.Z19.6500P12.500.0010823
2019-11-1565.50000000LO.Z19.6550C0.17-0.011855LO.Z19.6550P11.39+0.3337
2019-11-1566.00000000LO.Z19.6600C0.14-0.031083LO.Z19.6600P13.470.00734
2019-11-1566.50000000LO.Z19.6650C0.15-0.021726LO.Z19.6650P13.960.0032
2019-11-1567.00000000LO.Z19.6700C0.14-0.031216LO.Z19.6700P14.450.00401
2019-11-1567.50000000LO.Z19.6750C0.12-0.011126LO.Z19.6750P14.94+0.433
2019-11-1568.00000000LO.Z19.6800C0.12-0.01666LO.Z19.6800P15.430.0058
2019-11-1568.50000000LO.Z19.6850C0.12-0.01545LO.Z19.6850P15.920.00121
2019-11-1569.00000000LO.Z19.6900C0.110.001480LO.Z19.6900P16.410.00100
2019-11-1569.50000000LO.Z19.6950C0.100.00202LO.Z19.6950P16.90+0.262
2019-11-1570.00000000LO.Z19.7000C0.100.0019731LO.Z19.7000P16.51+1.113457
2019-11-1570.50000000LO.Z19.7050C0.090.0053LO.Z19.7050P17.89-0.051
2019-11-1571.00000000LO.Z19.7100C0.08-0.01434LO.Z19.7100P18.380.0030
2019-11-1571.50000000LO.Z19.7150C0.10-0.011055LO.Z19.7150P18.87-0.1010
2019-11-1572.00000000LO.Z19.7200C0.07-0.011017LO.Z19.7200P19.370.0012
2019-11-1572.50000000LO.Z19.7250C0.07-0.02400LO.Z19.7250P19.86+0.461
2019-11-1573.00000000LO.Z19.7300C0.070.00828LO.Z19.7300P20.36+0.34108
2019-11-1573.50000000LO.Z19.7350C0.06-0.02143LO.Z19.7350P20.85+0.894
2019-11-1574.00000000LO.Z19.7400C0.06-0.01153LO.Z19.7400P21.35-0.091
2019-11-1574.50000000LO.Z19.7450C0.05-0.011LO.Z19.7450P21.84+0.85 
2019-11-1575.00000000LO.Z19.7500C0.05-0.0117862LO.Z19.7500P22.34-1.781401
2019-11-1575.50000000LO.Z19.7550C0.05-0.01159LO.Z19.7550P22.83-2.501
2019-11-1576.00000000LO.Z19.7600C0.050.0014LO.Z19.7600P23.330.0010
2019-11-1576.50000000LO.Z19.7650C0.040.003LO.Z19.7650P23.82-2.4611
2019-11-1577.00000000LO.Z19.7700C0.040.00252LO.Z19.7700P24.32+0.51150
2019-11-1577.50000000LO.Z19.7750C0.04-0.01116LO.Z19.7750P24.82+0.906
2019-11-1578.00000000LO.Z19.7800C0.05-0.05304LO.Z19.7800P25.31+0.531
2019-11-1578.50000000LO.Z19.7850C0.03-0.0195LO.Z19.7850P25.81+24.12 
2019-11-1579.00000000LO.Z19.7900C0.03-0.0123LO.Z19.7900P26.310.001
2019-11-1579.50000000LO.Z19.7950C0.03-0.01 LO.Z19.7950P26.80+0.561
2019-11-1580.00000000LO.Z19.8000C0.040.0016767LO.Z19.8000P27.30-0.177
2019-11-1580.50000000LO.Z19.8050C0.030.0020LO.Z19.8050P27.80+26.00 
2019-11-1581.00000000LO.Z19.8100C0.030.0073LO.Z19.8100P28.30+26.48 
2019-11-1581.50000000LO.Z19.8150C0.03-0.012LO.Z19.8150P28.79+26.93 
2019-11-1582.00000000LO.Z19.8200C0.02-0.01522LO.Z19.8200P29.29  
2019-11-1582.50000000LO.Z19.8250C0.02-0.01431    
2019-11-1583.00000000LO.Z19.8300C0.020.00254    
2019-11-1583.50000000LO.Z19.8350C0.020.00     
2019-11-1584.00000000LO.Z19.8400C0.02-0.01156    
2019-11-1584.50000000LO.Z19.8450C0.020.00     
2019-11-1585.00000000LO.Z19.8500C0.040.0014691    
2019-11-1585.50000000LO.Z19.8550C0.020.004    
2019-11-1586.00000000LO.Z19.8600C0.02-0.01150    
2019-11-1586.50000000LO.Z19.8650C0.02-0.0342LO.Z19.8650P33.770.00 
2019-11-1587.00000000LO.Z19.8700C0.02-0.021399LO.Z19.8700P34.27  
2019-11-1587.50000000LO.Z19.8750C0.02-0.0223LO.Z19.8750P34.77+0.28 
2019-11-1588.00000000LO.Z19.8800C0.01-0.01280    
2019-11-1588.50000000LO.Z19.8850C0.010.0037    
2019-11-1589.00000000LO.Z19.8900C0.010.00278    
2019-11-1589.50000000LO.Z19.8950C0.010.0025    
2019-11-1590.00000000LO.Z19.9000C0.010.0020801LO.Z19.9000P37.27+0.911
2019-11-1590.50000000LO.Z19.9050C0.010.00 LO.Z19.9050P37.77+0.911
2019-11-1591.00000000LO.Z19.9100C0.010.00673    
2019-11-1591.50000000LO.Z19.9150C0.010.00     
2019-11-1592.00000000LO.Z19.9200C0.010.00863LO.Z19.9200P39.26  
2019-11-1592.50000000LO.Z19.9250C0.010.00112    
2019-11-1593.00000000LO.Z19.9300C0.01-0.01363LO.Z19.9300P40.26  
2019-11-1593.50000000LO.Z19.9350C0.01-0.0175    
2019-11-1594.00000000LO.Z19.9400C0.01-0.011269    
2019-11-1594.50000000LO.Z19.9450C0.010.005    
2019-11-1595.00000000LO.Z19.9500C0.010.005327    
2019-11-1595.50000000LO.Z19.9550C0.01-0.0110    
2019-11-1596.00000000LO.Z19.9600C0.01-0.01960LO.Z19.9600P43.26+0.911
2019-11-1596.50000000LO.Z19.9650C0.02+0.01125LO.Z19.9650P43.76+0.913
2019-11-1597.00000000LO.Z19.9700C0.01-0.01569LO.Z19.9700P44.26+0.911
2019-11-1597.50000000LO.Z19.9750C0.010.00120LO.Z19.9750P44.76+0.911
2019-11-1598.00000000LO.Z19.9800C0.010.00233    
2019-11-1598.50000000LO.Z19.9850C0.010.001    
2019-11-1599.00000000LO.Z19.9900C0.020.00996    
2019-11-1599.50000000LO.Z19.9950C0.010.0096    
2019-11-15100.00000000LO.Z19.10000C0.010.0021948LO.Z19.10000P47.26  
2019-11-15100.50000000LO.Z19.10050C0.010.002    
2019-11-15101.00000000LO.Z19.10100C0.010.004    
2019-11-15101.50000000LO.Z19.10150C0.010.00     
2019-11-15102.00000000LO.Z19.10200C0.010.003450    
2019-11-15102.50000000LO.Z19.10250C0.010.00     
2019-11-15103.00000000LO.Z19.10300C0.010.00     
2019-11-15103.50000000LO.Z19.10350C0.010.00     
2019-11-15104.00000000LO.Z19.10400C0.010.0081    
2019-11-15104.50000000LO.Z19.10450C0.010.00     
2019-11-15105.00000000LO.Z19.10500C0.010.003446LO.Z19.10500P52.26  
2019-11-15105.50000000LO.Z19.10550C0.010.00     
2019-11-15106.00000000LO.Z19.10600C0.010.001    
2019-11-15106.50000000LO.Z19.10650C0.010.00     
2019-11-15107.00000000LO.Z19.10700C0.010.00     
2019-11-15107.50000000LO.Z19.10750C0.01+0.01     
2019-11-15108.00000000LO.Z19.10800C0.010.001LO.Z19.10800P55.26  
2019-11-15108.50000000LO.Z19.10850C0.010.00     
2019-11-15109.00000000LO.Z19.10900C0.010.00     
2019-11-15109.50000000LO.Z19.10950C0.010.002    
2019-11-15110.00000000LO.Z19.11000C0.010.001649LO.Z19.11000P57.26  
2019-11-15110.50000000LO.Z19.11050C0.010.00     
2019-11-15111.00000000LO.Z19.11100C0.010.00     
2019-11-15111.50000000LO.Z19.11150C0.010.00     
2019-11-15112.00000000LO.Z19.11200C0.010.00     
2019-11-15112.50000000LO.Z19.11250C0.010.00     
2019-11-15113.00000000LO.Z19.11300C0.010.00     
2019-11-15113.50000000LO.Z19.11350C0.010.00     
2019-11-15114.00000000LO.Z19.11400C0.010.00     
2019-11-15115.00000000LO.Z19.11500C0.010.00106    
2019-11-15117.00000000LO.Z19.11700C0.01+0.03 LO.Z19.11700P64.26  
2019-11-15117.50000000LO.Z19.11750C0.010.00     
2019-11-15118.00000000LO.Z19.11800C0.010.00     
2019-11-15119.00000000LO.Z19.11900C0.01+0.01     
2019-11-15119.50000000LO.Z19.11950C0.01+0.01     
2019-11-15120.00000000LO.Z19.12000C0.010.00419LO.Z19.12000P67.26+1.56 
2019-11-15123.00000000LO.Z19.12300C0.01+0.03     
2019-11-15123.50000000LO.Z19.12350C0.01+0.02     
2019-11-15124.00000000LO.Z19.12400C0.010.00     
2019-11-15124.50000000LO.Z19.12450C0.010.00     
2019-11-15125.00000000LO.Z19.12500C0.010.003287    
2019-11-15125.50000000LO.Z19.12550C0.010.00     
2019-11-15126.00000000LO.Z19.12600C0.010.00     
2019-11-15126.50000000LO.Z19.12650C0.01+0.01     
2019-11-15127.00000000LO.Z19.12700C0.010.00     
2019-11-15127.50000000LO.Z19.12750C0.01+0.01     
2019-11-15128.00000000LO.Z19.12800C0.010.00     
2019-11-15128.50000000LO.Z19.12850C0.01+0.01     
2019-11-15129.00000000LO.Z19.12900C0.010.005    
2019-11-15130.00000000LO.Z19.13000C0.010.00216    
2019-11-15132.00000000LO.Z19.13200C0.01+0.01     
2019-11-15133.00000000LO.Z19.13300C0.010.00     
2019-11-15133.50000000LO.Z19.13350C0.010.00     
2019-11-15134.00000000LO.Z19.13400C0.010.00     
2019-11-15134.50000000LO.Z19.13450C0.010.00     
2019-11-15135.00000000LO.Z19.13500C0.010.0074    
2019-11-15135.50000000LO.Z19.13550C0.01+0.01     
2019-11-15136.50000000LO.Z19.13650C0.01+0.01     
2019-11-15137.00000000LO.Z19.13700C0.010.00     
2019-11-15138.00000000LO.Z19.13800C0.010.00     
2019-11-15138.50000000LO.Z19.13850C0.010.00     
2019-11-15139.00000000LO.Z19.13900C0.010.00     
2019-11-15140.00000000LO.Z19.14000C0.010.003LO.Z19.14000P87.26-0.19 
2019-11-15142.50000000LO.Z19.14250C0.010.00 LO.Z19.14250P89.76+89.44 
2019-11-15147.50000000LO.Z19.14750C0.01+0.01     
2019-11-15150.00000000LO.Z19.15000C0.010.00458LO.Z19.15000P94.50  
2019-11-15175.00000000LO.Z19.17500C0.010.006    
2019-11-15180.00000000LO.Z19.18000C0.01+0.01     
2019-11-15200.00000000LO.Z19.20000C0.010.00177