Friday Feb 28, 4:25AM EST

Options Chain CRUDE OIL Dec 2020 (NYMEX:CL.Z20)

MarketNameOpenHighLowLastChangePctTime
CL.Z20CRUDE OIL Dec 202047.4047.7746.5446.56-0.73-1.32%04:10add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-11-1715.00000000    LO.Z20.1500P0.010.00 
2020-11-1720.00000000    LO.Z20.2000P0.040.0021
2020-11-1721.00000000    LO.Z20.2100P0.030.00 
2020-11-1723.00000000    LO.Z20.2300P0.06+0.01 
2020-11-1725.00000000    LO.Z20.2500P0.16+0.05 
2020-11-1725.50000000    LO.Z20.2550P0.07  
2020-11-1726.00000000    LO.Z20.2600P0.20+0.20 
2020-11-1727.00000000    LO.Z20.2700P0.09-0.02 
2020-11-1727.50000000    LO.Z20.2750P0.15+0.15 
2020-11-1728.50000000    LO.Z20.2850P0.18+0.18 
2020-11-1729.00000000    LO.Z20.2900P0.32+0.08 
2020-11-1729.50000000    LO.Z20.2950P0.20+0.20 
2020-11-1730.00000000LO.Z20.3000C25.22  LO.Z20.3000P0.47+0.051264
2020-11-1730.50000000    LO.Z20.3050P0.30-0.03 
2020-11-1731.00000000    LO.Z20.3100P0.40+0.05 
2020-11-1731.50000000    LO.Z20.3150P0.28-0.03 
2020-11-1732.00000000    LO.Z20.3200P0.40-0.03 
2020-11-1732.50000000    LO.Z20.3250P0.58+0.12 
2020-11-1733.00000000    LO.Z20.3300P0.54-0.02 
2020-11-1733.50000000    LO.Z20.3350P0.410.00 
2020-11-1734.00000000    LO.Z20.3400P0.47+0.12 
2020-11-1734.50000000    LO.Z20.3450P0.74+0.09 
2020-11-1735.00000000LO.Z20.3500C20.40  LO.Z20.3500P1.01+0.163920
2020-11-1735.50000000    LO.Z20.3550P0.80+0.04 
2020-11-1736.00000000    LO.Z20.3600P1.09+0.25 
2020-11-1736.50000000    LO.Z20.3650P0.74+0.01 
2020-11-1737.00000000LO.Z20.3700C18.54  LO.Z20.3700P1.21+0.23 
2020-11-1737.50000000LO.Z20.3750C13.01+13.01 LO.Z20.3750P1.19+0.13500
2020-11-1738.00000000LO.Z20.3800C11.93-1.07 LO.Z20.3800P1.67+0.37350
2020-11-1738.50000000    LO.Z20.3850P1.53+0.39 
2020-11-1739.00000000LO.Z20.3900C13.25+0.43 LO.Z20.3900P1.53+0.19 
2020-11-1739.50000000    LO.Z20.3950P1.73+0.28 
2020-11-1740.00000000LO.Z20.4000C15.85  LO.Z20.4000P2.16+0.215972
2020-11-1740.50000000    LO.Z20.4050P1.98+0.31 
2020-11-1741.00000000    LO.Z20.4100P2.41+0.32 
2020-11-1741.50000000    LO.Z20.4150P2.24+0.41 
2020-11-1742.00000000LO.Z20.4200C14.15-0.56 LO.Z20.4200P2.56+0.091
2020-11-1742.50000000    LO.Z20.4250P2.75+0.55 
2020-11-1743.00000000LO.Z20.4300C9.67-1.02 LO.Z20.4300P2.50+0.15850
2020-11-1743.50000000LO.Z20.4350C7.22-0.81 LO.Z20.4350P2.89+0.38 
2020-11-1744.00000000    LO.Z20.4400P3.07+0.22 
2020-11-1744.50000000LO.Z20.4450C6.13+6.13 LO.Z20.4450P3.44+0.59 
2020-11-1745.00000000LO.Z20.4500C7.68-0.10 LO.Z20.4500P3.78+0.385812
2020-11-1745.50000000LO.Z20.4550C5.80-0.88 LO.Z20.4550P3.72+0.50 
2020-11-1746.00000000LO.Z20.4600C7.85-1.16 LO.Z20.4600P3.82+0.41 
2020-11-1746.50000000LO.Z20.4650C7.52-1.14 LO.Z20.4650P4.64+0.62 
2020-11-1747.00000000LO.Z20.4700C7.21-1.12 LO.Z20.4700P4.50+0.68216
2020-11-1747.50000000LO.Z20.4750C4.66-0.93 LO.Z20.4750P4.67+0.63 
2020-11-1748.00000000LO.Z20.4800C4.47-0.85 LO.Z20.4800P4.92+0.84 
2020-11-1748.50000000    LO.Z20.4850P4.61+0.11 
2020-11-1749.00000000LO.Z20.4900C4.02-0.78501LO.Z20.4900P4.86+0.122
2020-11-1749.50000000LO.Z20.4950C5.89+0.39 LO.Z20.4950P3.17-0.02 
2020-11-1750.00000000LO.Z20.5000C3.42-0.251236LO.Z20.5000P6.30+1.114299
2020-11-1750.50000000LO.Z20.5050C3.45-0.63 LO.Z20.5050P6.11+0.61 
2020-11-1751.00000000LO.Z20.5100C3.30-0.551250LO.Z20.5100P4.69+0.56 
2020-11-1751.50000000LO.Z20.5150C4.76-0.022400LO.Z20.5150P3.69+0.36 
2020-11-1752.00000000LO.Z20.5200C3.21-0.21 LO.Z20.5200P4.74+0.461
2020-11-1752.50000000LO.Z20.5250C2.73-0.73 LO.Z20.5250P4.50+0.08 
2020-11-1753.00000000LO.Z20.5300C2.71-0.561150LO.Z20.5300P6.74+0.221400
2020-11-1753.50000000LO.Z20.5350C2.31-0.53325LO.Z20.5350P6.53-0.28 
2020-11-1754.00000000LO.Z20.5400C2.41-0.51300LO.Z20.5400P7.93+1.17251
2020-11-1754.50000000LO.Z20.5450C2.07-0.411150LO.Z20.5450P7.13-0.29 
2020-11-1755.00000000LO.Z20.5500C1.95-0.621910LO.Z20.5500P9.50+2.131935
2020-11-1755.50000000LO.Z20.5550C1.83-0.33 LO.Z20.5550P7.32+0.96 
2020-11-1756.00000000LO.Z20.5600C1.54-0.44100LO.Z20.5600P6.86-0.74 
2020-11-1756.50000000LO.Z20.5650C1.85-0.38 LO.Z20.5650P7.16-0.76 
2020-11-1757.00000000LO.Z20.5700C1.56-0.39202LO.Z20.5700P8.41+1.1820
2020-11-1757.50000000LO.Z20.5750C2.39-0.44200LO.Z20.5750P6.41  
2020-11-1758.00000000LO.Z20.5800C2.09-0.56900LO.Z20.5800P8.95+1.10200
2020-11-1758.50000000LO.Z20.5850C1.26-0.12 LO.Z20.5850P6.95-0.51 
2020-11-1759.00000000LO.Z20.5900C2.19-0.23950LO.Z20.5900P7.23-1.02 
2020-11-1759.50000000LO.Z20.5950C1.08-0.231260LO.Z20.5950P7.51+11.39 
2020-11-1760.00000000LO.Z20.6000C0.94-0.217090LO.Z20.6000P12.95+1.004355
2020-11-1760.50000000LO.Z20.6050C1.24+0.03 LO.Z20.6050P8.10-0.44 
2020-11-1761.00000000LO.Z20.6100C1.54+0.21 LO.Z20.6100P8.41+0.46 
2020-11-1761.50000000LO.Z20.6150C1.23-0.02 LO.Z20.6150P12.38+2.09 
2020-11-1762.00000000LO.Z20.6200C0.88-0.30712LO.Z20.6200P9.07  
2020-11-1762.50000000LO.Z20.6250C1.09-0.30 LO.Z20.6250P9.20+0.21 
2020-11-1763.00000000LO.Z20.6300C0.74-0.08 LO.Z20.6300P9.75+8.83 
2020-11-1763.50000000LO.Z20.6350C0.70-0.06     
2020-11-1764.00000000LO.Z20.6400C0.54-0.03 LO.Z20.6400P10.47-1.07 
2020-11-1764.50000000LO.Z20.6450C0.82-0.21 LO.Z20.6450P10.84+0.51 
2020-11-1765.00000000LO.Z20.6500C0.40-0.045349LO.Z20.6500P15.00+0.99551
2020-11-1765.50000000LO.Z20.6550C0.73-0.16     
2020-11-1766.00000000LO.Z20.6600C0.38-0.12 LO.Z20.6600P12.00  
2020-11-1766.50000000LO.Z20.6650C0.60-0.171LO.Z20.6650P14.37+14.37 
2020-11-1767.00000000LO.Z20.6700C0.56-0.16     
2020-11-1767.50000000LO.Z20.6750C0.51-0.16     
2020-11-1768.00000000LO.Z20.6800C0.43-0.191    
2020-11-1768.50000000LO.Z20.6850C0.36-0.08     
2020-11-1769.00000000LO.Z20.6900C0.42-0.12     
2020-11-1769.50000000LO.Z20.6950C0.44+0.01 LO.Z20.6950P19.57+2.42 
2020-11-1770.00000000LO.Z20.7000C0.20-0.035543LO.Z20.7000P15.41-0.18600
2020-11-1770.50000000LO.Z20.7050C0.36-0.09     
2020-11-1771.00000000LO.Z20.7100C0.17-0.03     
2020-11-1771.50000000LO.Z20.7150C0.39+0.03     
2020-11-1772.00000000LO.Z20.7200C0.18-0.03     
2020-11-1772.50000000LO.Z20.7250C0.170.00     
2020-11-1773.00000000LO.Z20.7300C0.20+0.04     
2020-11-1773.50000000LO.Z20.7350C0.32+0.01     
2020-11-1774.00000000LO.Z20.7400C0.17-0.01     
2020-11-1774.50000000LO.Z20.7450C0.16+0.02     
2020-11-1775.00000000LO.Z20.7500C0.140.005065    
2020-11-1775.50000000LO.Z20.7550C0.20-0.06     
2020-11-1776.00000000LO.Z20.7600C0.15-0.02     
2020-11-1776.50000000LO.Z20.7650C0.35-0.01     
2020-11-1777.00000000LO.Z20.7700C0.16+0.01     
2020-11-1777.50000000LO.Z20.7750C0.18+0.01     
2020-11-1778.00000000LO.Z20.7800C0.140.00     
2020-11-1778.50000000LO.Z20.7850C0.12+0.02     
2020-11-1779.00000000LO.Z20.7900C0.19+0.01     
2020-11-1779.50000000LO.Z20.7950C0.09-0.01     
2020-11-1780.00000000LO.Z20.8000C0.12-0.024606LO.Z20.8000P24.92  
2020-11-1781.50000000LO.Z20.8150C0.23      
2020-11-1782.00000000LO.Z20.8200C0.250.00     
2020-11-1782.50000000LO.Z20.8250C0.09+0.01     
2020-11-1783.00000000LO.Z20.8300C0.10-0.04     
2020-11-1783.50000000LO.Z20.8350C0.12-0.02     
2020-11-1784.00000000LO.Z20.8400C0.08-0.01     
2020-11-1784.50000000LO.Z20.8450C0.19-0.03 LO.Z20.8450P29.36  
2020-11-1785.00000000LO.Z20.8500C0.09-0.045252LO.Z20.8500P29.85  
2020-11-1786.50000000LO.Z20.8650C0.22+0.03     
2020-11-1787.00000000LO.Z20.8700C0.070.00     
2020-11-1787.50000000LO.Z20.8750C0.18+0.18     
2020-11-1788.00000000LO.Z20.8800C0.16+0.19     
2020-11-1789.00000000LO.Z20.8900C0.16+0.18     
2020-11-1790.00000000LO.Z20.9000C0.060.001485    
2020-11-1791.00000000LO.Z20.9100C0.150.00162LO.Z20.9100P35.82-0.31300
2020-11-1791.50000000LO.Z20.9150C0.07+0.07     
2020-11-1792.00000000LO.Z20.9200C0.080.00     
2020-11-1792.50000000LO.Z20.9250C0.070.00     
2020-11-1795.00000000LO.Z20.9500C0.08-0.01703    
2020-11-17100.00000000LO.Z20.10000C0.040.0021746    
2020-11-17101.00000000LO.Z20.10100C0.11      
2020-11-17102.00000000LO.Z20.10200C0.10+0.07     
2020-11-17104.00000000LO.Z20.10400C0.10+0.10     
2020-11-17105.00000000LO.Z20.10500C0.09-0.0180    
2020-11-17106.00000000LO.Z20.10600C0.09+0.06     
2020-11-17110.00000000LO.Z20.11000C0.04+0.01400    
2020-11-17113.00000000LO.Z20.11300C0.03+0.03     
2020-11-17116.00000000LO.Z20.11600C0.08+0.08     
2020-11-17120.00000000LO.Z20.12000C0.020.00     
2020-11-17125.00000000LO.Z20.12500C0.020.001760    
2020-11-17130.00000000LO.Z20.13000C0.020.002    
2020-11-17135.00000000LO.Z20.13500C0.03+0.02     
2020-11-17140.00000000LO.Z20.14000C0.020.0025    
2020-11-17150.00000000LO.Z20.15000C0.02+0.011300    
2020-11-17175.00000000LO.Z20.17500C0.010.0035    
2020-11-17200.00000000LO.Z20.20000C0.01+0.01