Wednesday Dec 11, 5:20PM EST

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

MarketNameOpenHighLowLastChangePctTime
CL.Z19CRUDE OIL Dec 201955.1657.2554.7657.04+1.89+3.52%13:45add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-11-1510.00000000LO.Z19.1000C43.510.00     
2019-11-1511.00000000LO.Z19.1100C42.510.00     
2019-11-1515.00000000    LO.Z19.1500P0.010.0026
2019-11-1515.50000000    LO.Z19.1550P0.010.002
2019-11-1520.00000000LO.Z19.2000C33.51+0.23 LO.Z19.2000P0.010.00608
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
2019-11-1523.50000000    LO.Z19.2350P0.010.002
2019-11-1524.00000000    LO.Z19.2400P0.010.0079
2019-11-1524.50000000    LO.Z19.2450P0.010.0017
2019-11-1525.00000000    LO.Z19.2500P0.010.003190
2019-11-1525.50000000    LO.Z19.2550P0.010.0012
2019-11-1526.00000000    LO.Z19.2600P0.010.00226
2019-11-1526.50000000LO.Z19.2650C28.70+28.70 LO.Z19.2650P0.010.003
2019-11-1527.00000000    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
2019-11-1529.00000000LO.Z19.2900C26.41+0.35 LO.Z19.2900P0.010.00224
2019-11-1529.50000000    LO.Z19.2950P0.010.002
2019-11-1530.00000000LO.Z19.3000C27.37+1.0236LO.Z19.3000P0.010.007781
2019-11-1530.50000000LO.Z19.3050C24.15+24.15 LO.Z19.3050P0.01+0.016
2019-11-1531.00000000    LO.Z19.3100P0.010.001319
2019-11-1531.50000000    LO.Z19.3150P0.010.0013
2019-11-1532.00000000LO.Z19.3200C23.17-1.49 LO.Z19.3200P0.010.001142
2019-11-1532.50000000LO.Z19.3250C22.63-0.41 LO.Z19.3250P0.010.00165
2019-11-1533.00000000LO.Z19.3300C22.13-0.41 LO.Z19.3300P0.010.002266
2019-11-1533.50000000    LO.Z19.3350P0.010.00117
2019-11-1534.00000000    LO.Z19.3400P0.010.00997
2019-11-1534.50000000LO.Z19.3450C20.06-0.98 LO.Z19.3450P0.01-0.01314
2019-11-1535.00000000LO.Z19.3500C18.51-0.12430LO.Z19.3500P0.010.0019515
2019-11-1535.50000000    LO.Z19.3550P0.010.00135
2019-11-1536.00000000LO.Z19.3600C17.51-0.36 LO.Z19.3600P0.010.002415
2019-11-1536.50000000LO.Z19.3650C17.01+16.94 LO.Z19.3650P0.010.0090
2019-11-1537.00000000LO.Z19.3700C17.56-0.98 LO.Z19.3700P0.010.001941
2019-11-1537.50000000LO.Z19.3750C16.01-0.30 LO.Z19.3750P0.010.00469
2019-11-1538.00000000LO.Z19.3800C18.30-0.93 LO.Z19.3800P0.010.006237
2019-11-1538.50000000LO.Z19.3850C18.42+18.42 LO.Z19.3850P0.010.0013
2019-11-1539.00000000LO.Z19.3900C17.30-0.932LO.Z19.3900P0.010.005484
2019-11-1539.50000000LO.Z19.3950C17.45-0.29 LO.Z19.3950P0.010.0029
2019-11-1540.00000000LO.Z19.4000C14.96-1.703LO.Z19.4000P0.010.0022917
2019-11-1540.50000000LO.Z19.4050C14.55-0.74 LO.Z19.4050P0.010.0021
2019-11-1541.00000000LO.Z19.4100C15.30-0.50 LO.Z19.4100P0.010.00895
2019-11-1541.50000000LO.Z19.4150C14.03-0.23 LO.Z19.4150P0.010.00220
2019-11-1542.00000000LO.Z19.4200C12.93-0.62 LO.Z19.4200P0.010.001834
2019-11-1542.50000000LO.Z19.4250C14.45+0.60 LO.Z19.4250P0.010.001087
2019-11-1543.00000000LO.Z19.4300C11.29+0.09 LO.Z19.4300P0.010.001291
2019-11-1543.50000000LO.Z19.4350C12.99-0.75 LO.Z19.4350P0.010.001
2019-11-1544.00000000LO.Z19.4400C12.49-0.752LO.Z19.4400P0.010.001331
2019-11-1544.50000000LO.Z19.4450C12.08-0.66 LO.Z19.4450P0.010.0026
2019-11-1545.00000000LO.Z19.4500C11.70-0.54498LO.Z19.4500P0.010.0021086
2019-11-1545.50000000LO.Z19.4550C11.53+0.67 LO.Z19.4550P0.010.00216
2019-11-1546.00000000LO.Z19.4600C11.39+1.032LO.Z19.4600P0.010.004841
2019-11-1546.50000000LO.Z19.4650C9.78-0.871LO.Z19.4650P0.010.004
2019-11-1547.00000000LO.Z19.4700C9.09-1.06601LO.Z19.4700P0.010.003482
2019-11-1547.50000000LO.Z19.4750C9.16-0.111000LO.Z19.4750P0.010.001207
2019-11-1548.00000000LO.Z19.4800C8.66-0.112405LO.Z19.4800P0.010.003686
2019-11-1548.50000000LO.Z19.4850C8.22-0.051827LO.Z19.4850P0.010.001092
2019-11-1549.00000000LO.Z19.4900C8.24-0.012763LO.Z19.4900P0.010.005007
2019-11-1549.50000000LO.Z19.4950C7.72+0.51985LO.Z19.4950P0.010.00280
2019-11-1550.00000000LO.Z19.5000C7.15+0.194894LO.Z19.5000P0.010.0028074
2019-11-1550.50000000LO.Z19.5050C6.74+0.122448LO.Z19.5050P0.01-0.012150
2019-11-1551.00000000LO.Z19.5100C6.71+0.896410LO.Z19.5100P0.010.002624
2019-11-1551.50000000LO.Z19.5150C5.43-0.291282LO.Z19.5150P0.010.00401
2019-11-1552.00000000LO.Z19.5200C5.62+0.043632LO.Z19.5200P0.01-0.018631
2019-11-1552.50000000LO.Z19.5250C5.12+0.832398LO.Z19.5250P0.010.00351
2019-11-1553.00000000LO.Z19.5300C4.64+0.845368LO.Z19.5300P0.01-0.012873
2019-11-1553.50000000LO.Z19.5350C4.12+0.773182LO.Z19.5350P0.01-0.011031
2019-11-1554.00000000LO.Z19.5400C3.74+0.903468LO.Z19.5400P0.010.003435
2019-11-1554.50000000LO.Z19.5450C2.61+0.162027LO.Z19.5450P0.01-0.01246
2019-11-1555.00000000LO.Z19.5500C2.65+0.819608LO.Z19.5500P0.01-0.0127223
2019-11-1555.50000000LO.Z19.5550C2.00+0.502203LO.Z19.5550P0.01-0.03437
2019-11-1556.00000000LO.Z19.5600C1.75+0.772155LO.Z19.5600P0.01-0.081799
2019-11-1556.50000000LO.Z19.5650C1.23+0.663389LO.Z19.5650P0.01-0.17172
2019-11-1557.00000000LO.Z19.5700C0.67+0.413090LO.Z19.5700P0.01-0.373195
2019-11-1557.50000000LO.Z19.5750C0.17+0.052473LO.Z19.5750P0.01-0.712450
2019-11-1558.00000000LO.Z19.5800C0.01-0.052888LO.Z19.5800P0.31-0.941959
2019-11-1558.50000000LO.Z19.5850C0.01-0.024804LO.Z19.5850P0.76-0.82718
2019-11-1559.00000000LO.Z19.5900C0.01-0.014796LO.Z19.5900P1.30-0.803730
2019-11-1559.50000000LO.Z19.5950C0.01-0.011480LO.Z19.5950P1.69-1.0155
2019-11-1560.00000000LO.Z19.6000C0.010.0022593LO.Z19.6000P2.11-1.1122900
2019-11-1560.50000000LO.Z19.6050C0.010.002650LO.Z19.6050P2.61-0.53607
2019-11-1561.00000000LO.Z19.6100C0.010.004388LO.Z19.6100P3.14-0.80642
2019-11-1561.50000000LO.Z19.6150C0.01-0.012111LO.Z19.6150P4.59+0.2012
2019-11-1562.00000000LO.Z19.6200C0.010.002508LO.Z19.6200P4.80-0.433304
2019-11-1562.50000000LO.Z19.6250C0.010.002740LO.Z19.6250P5.33-0.384325
2019-11-1563.00000000LO.Z19.6300C0.010.001314LO.Z19.6300P5.84-0.59449
2019-11-1563.50000000LO.Z19.6350C0.01-0.013350LO.Z19.6350P5.99-0.30840
2019-11-1564.00000000LO.Z19.6400C0.010.001768LO.Z19.6400P7.16+0.371657
2019-11-1564.50000000LO.Z19.6450C0.010.001521LO.Z19.6450P6.97-0.3813
2019-11-1565.00000000LO.Z19.6500C0.010.0013991LO.Z19.6500P7.47-0.1510823
2019-11-1565.50000000LO.Z19.6550C0.010.001855LO.Z19.6550P8.71+0.4237
2019-11-1566.00000000LO.Z19.6600C0.010.001083LO.Z19.6600P8.87+0.17734
2019-11-1566.50000000LO.Z19.6650C0.01-0.011726LO.Z19.6650P9.19+0.1532
2019-11-1567.00000000LO.Z19.6700C0.010.001216LO.Z19.6700P9.54-0.23401
2019-11-1567.50000000LO.Z19.6750C0.010.001126LO.Z19.6750P10.90+0.633
2019-11-1568.00000000LO.Z19.6800C0.010.00666LO.Z19.6800P11.30+0.5358
2019-11-1568.50000000LO.Z19.6850C0.010.00545LO.Z19.6850P10.86-0.41121
2019-11-1569.00000000LO.Z19.6900C0.010.001480LO.Z19.6900P11.36-0.41100
2019-11-1569.50000000LO.Z19.6950C0.010.00202LO.Z19.6950P11.87-0.412
2019-11-1570.00000000LO.Z19.7000C0.010.0019731LO.Z19.7000P13.03+0.153457
2019-11-1570.50000000LO.Z19.7050C0.010.0053    
2019-11-1571.00000000LO.Z19.7100C0.010.00434LO.Z19.7100P16.18+0.6930
2019-11-1571.50000000LO.Z19.7150C0.010.001055LO.Z19.7150P18.02-0.1010
2019-11-1572.00000000LO.Z19.7200C0.010.001017LO.Z19.7200P16.25-1.3112
2019-11-1572.50000000LO.Z19.7250C0.01-0.01400    
2019-11-1573.00000000LO.Z19.7300C0.010.00828LO.Z19.7300P16.13-0.69108
2019-11-1573.50000000LO.Z19.7350C0.010.00143LO.Z19.7350P16.63-0.684
2019-11-1574.00000000LO.Z19.7400C0.010.00153    
2019-11-1574.50000000LO.Z19.7450C0.010.001LO.Z19.7450P19.03+0.05 
2019-11-1575.00000000LO.Z19.7500C0.010.0017862    
2019-11-1575.50000000LO.Z19.7550C0.010.00159    
2019-11-1576.00000000LO.Z19.7600C0.010.0014LO.Z19.7600P20.38-1.1610
2019-11-1576.50000000LO.Z19.7650C0.010.003    
2019-11-1577.00000000LO.Z19.7700C0.010.00252    
2019-11-1577.50000000LO.Z19.7750C0.010.00116LO.Z19.7750P23.39+0.956
2019-11-1578.00000000LO.Z19.7800C0.010.00304    
2019-11-1578.50000000LO.Z19.7850C0.010.0095    
2019-11-1579.00000000LO.Z19.7900C0.010.0023LO.Z19.7900P24.10+1.731
2019-11-1579.50000000LO.Z19.7950C0.02+0.01 LO.Z19.7950P25.05+0.611
2019-11-1580.00000000LO.Z19.8000C0.010.0016767LO.Z19.8000P22.39-0.497
2019-11-1580.50000000LO.Z19.8050C0.01-0.0120    
2019-11-1581.00000000LO.Z19.8100C0.010.0073    
2019-11-1581.50000000LO.Z19.8150C0.01-0.012LO.Z19.8150P24.24-0.02 
2019-11-1582.00000000LO.Z19.8200C0.010.00522LO.Z19.8200P24.74-0.02 
2019-11-1582.50000000LO.Z19.8250C0.010.00431LO.Z19.8250P27.36+27.36 
2019-11-1583.00000000LO.Z19.8300C0.010.00254    
2019-11-1583.50000000LO.Z19.8350C0.010.00     
2019-11-1584.00000000LO.Z19.8400C0.010.00156    
2019-11-1584.50000000LO.Z19.8450C0.010.00 LO.Z19.8450P29.64+29.64 
2019-11-1585.00000000LO.Z19.8500C0.010.0014691    
2019-11-1585.50000000LO.Z19.8550C0.010.004    
2019-11-1586.00000000LO.Z19.8600C0.010.00150LO.Z19.8600P31.51+31.51 
2019-11-1586.50000000LO.Z19.8650C0.010.0042LO.Z19.8650P31.41+1.57 
2019-11-1587.00000000LO.Z19.8700C0.010.001399    
2019-11-1587.50000000LO.Z19.8750C0.010.0023    
2019-11-1588.00000000LO.Z19.8800C0.02+0.01280    
2019-11-1588.50000000LO.Z19.8850C0.010.0037LO.Z19.8850P34.74+34.74 
2019-11-1589.00000000LO.Z19.8900C0.010.00278    
2019-11-1589.50000000LO.Z19.8950C0.010.0025    
2019-11-1590.00000000LO.Z19.9000C0.010.0020801LO.Z19.9000P33.63+0.781
2019-11-1590.50000000LO.Z19.9050C0.010.00     
2019-11-1591.00000000LO.Z19.9100C0.010.00673    
2019-11-1591.50000000LO.Z19.9150C0.010.00 LO.Z19.9150P34.54+34.54 
2019-11-1592.00000000LO.Z19.9200C0.010.00863LO.Z19.9200P35.04-0.76 
2019-11-1592.50000000LO.Z19.9250C0.010.00112    
2019-11-1593.00000000LO.Z19.9300C0.010.00363LO.Z19.9300P35.83-0.06 
2019-11-1593.50000000LO.Z19.9350C0.010.0075LO.Z19.9350P36.33-0.06 
2019-11-1594.00000000LO.Z19.9400C0.010.001269LO.Z19.9400P36.48+36.48 
2019-11-1594.50000000LO.Z19.9450C0.010.005    
2019-11-1595.00000000LO.Z19.9500C0.010.005327LO.Z19.9500P37.97+0.14 
2019-11-1595.50000000LO.Z19.9550C0.01-0.0110    
2019-11-1596.00000000LO.Z19.9600C0.01-0.01960    
2019-11-1596.50000000LO.Z19.9650C0.01+0.01125    
2019-11-1597.00000000LO.Z19.9700C0.01-0.01569    
2019-11-1597.50000000LO.Z19.9750C0.010.00120    
2019-11-1598.00000000LO.Z19.9800C0.010.00233    
2019-11-1598.50000000LO.Z19.9850C0.010.001    
2019-11-1599.00000000LO.Z19.9900C0.010.00996    
2019-11-1599.50000000LO.Z19.9950C0.010.0096LO.Z19.9950P45.99+46.41 
2019-11-15100.00000000LO.Z19.10000C0.010.0021948    
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.Z19.10500C0.010.003446    
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.Z19.10800C0.010.001    
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.Z19.11000C0.010.001649    
2019-11-15110.50000000LO.Z19.11050C0.010.00     
2019-11-15111.00000000LO.Z19.11100C0.010.00 LO.Z19.11100P56.10+56.10 
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    
2019-11-15117.50000000LO.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.Z19.12000C0.010.00419    
2019-11-15123.00000000LO.Z19.12300C0.01+0.03     
2019-11-15125.00000000LO.Z19.12500C0.010.003287    
2019-11-15127.00000000LO.Z19.12700C0.010.00     
2019-11-15128.00000000LO.Z19.12800C0.010.00     
2019-11-15129.00000000LO.Z19.12900C0.010.005    
2019-11-15130.00000000LO.Z19.13000C0.010.00216    
2019-11-15135.00000000LO.Z19.13500C0.010.0074    
2019-11-15140.00000000LO.Z19.14000C0.010.003    
2019-11-15175.00000000LO.Z19.17500C0.010.006    
2019-11-15180.00000000LO.Z19.18000C0.010.00     
2019-11-15195.00000000LO.Z19.19500C0.01+0.01     
2019-11-15200.00000000LO.Z19.20000C0.010.00177