INO.com Markets - CRUDE OIL Dec 2022 (NYMEX:CL.Z22) Options Chain

Market	Name	Open	High	Low	Last	Change	Pct	Time
CL.Z22	CRUDE OIL Dec 2022	89.26	89.27	89.25	89.27	-0.12	-0.14%	18:15	add to portfolio

Expiration	Strike	CALL				PUT
Expiration	Strike	symbol	last	change	openint	symbol	last	change	openint
2022-11-16	0.50000000					LO.Z22.50P	0.01	0.00	1
2022-11-16	1.00000000	LO.Z22.100C	80.68	+82.56
2022-11-16	2.50000000					LO.Z22.250P	0.01	+0.03	5
2022-11-16	5.00000000					LO.Z22.500P	0.01	0.00	60
2022-11-16	10.00000000					LO.Z22.1000P	0.01	-0.09	32
2022-11-16	10.50000000	LO.Z22.1050C	36.04		465	LO.Z22.1050P	0.01	+0.01	3
2022-11-16	11.00000000	LO.Z22.1100C	75.65	+80.25
2022-11-16	11.50000000					LO.Z22.1150P	0.01	+0.01	2
2022-11-16	12.00000000					LO.Z22.1200P	0.01	-0.01	14
2022-11-16	12.50000000					LO.Z22.1250P	0.08	-0.09	1
2022-11-16	13.00000000					LO.Z22.1300P	0.01	-0.01	5
2022-11-16	13.50000000					LO.Z22.1350P	0.01	+0.01	5
2022-11-16	14.00000000					LO.Z22.1400P	0.01	+0.01	6
2022-11-16	14.50000000					LO.Z22.1450P	0.01		3
2022-11-16	15.00000000					LO.Z22.1500P	0.01	+0.02	213
2022-11-16	15.50000000					LO.Z22.1550P	0.01		1
2022-11-16	16.50000000					LO.Z22.1650P	0.01		3
2022-11-16	17.00000000					LO.Z22.1700P	0.02	+0.12	1
2022-11-16	17.50000000					LO.Z22.1750P	0.02	-0.04	1
2022-11-16	18.50000000					LO.Z22.1850P	0.02	+0.16	32
2022-11-16	19.50000000					LO.Z22.1950P	0.02	+0.14	33
2022-11-16	20.00000000					LO.Z22.2000P	0.03	+0.01	532
2022-11-16	21.00000000					LO.Z22.2100P	0.03	-0.14	3
2022-11-16	22.00000000					LO.Z22.2200P	0.03	0.00	130
2022-11-16	22.50000000					LO.Z22.2250P	0.26	-0.03	1
2022-11-16	23.50000000					LO.Z22.2350P	0.04		1
2022-11-16	24.50000000					LO.Z22.2450P	0.05		1
2022-11-16	25.00000000	LO.Z22.2500C	64.68		1	LO.Z22.2500P	0.05	0.00	1709
2022-11-16	26.00000000					LO.Z22.2600P	0.05		1
2022-11-16	27.00000000					LO.Z22.2700P	0.06	-0.02	13
2022-11-16	27.50000000					LO.Z22.2750P	0.06	+0.04	4
2022-11-16	28.00000000					LO.Z22.2800P	0.07	+0.05	2
2022-11-16	28.50000000					LO.Z22.2850P	0.07		1
2022-11-16	29.00000000					LO.Z22.2900P	0.07	+0.02	89
2022-11-16	29.50000000					LO.Z22.2950P	0.08	-0.02	16
2022-11-16	30.00000000	LO.Z22.3000C	18.67			LO.Z22.3000P	0.08	0.00	6316
2022-11-16	30.50000000					LO.Z22.3050P	0.08	0.00	39
2022-11-16	31.00000000					LO.Z22.3100P	0.09	+0.01	26
2022-11-16	31.50000000	LO.Z22.3150C	22.64			LO.Z22.3150P	0.09	0.00	1002
2022-11-16	32.00000000					LO.Z22.3200P	0.09	0.00	1016
2022-11-16	32.50000000					LO.Z22.3250P	0.10	0.00	4300
2022-11-16	33.00000000					LO.Z22.3300P	0.10	-0.01	429
2022-11-16	33.50000000					LO.Z22.3350P	0.11	+0.25	1
2022-11-16	34.00000000					LO.Z22.3400P	0.11	+0.01	11
2022-11-16	34.50000000					LO.Z22.3450P	0.12	+0.01	4
2022-11-16	35.00000000	LO.Z22.3500C	37.45			LO.Z22.3500P	0.12	-0.01	8717
2022-11-16	35.50000000					LO.Z22.3550P	0.13	+0.33	1
2022-11-16	36.00000000					LO.Z22.3600P	0.13	-0.02	210
2022-11-16	36.50000000					LO.Z22.3650P	0.14	-0.01	161
2022-11-16	37.00000000	LO.Z22.3700C	52.70		325	LO.Z22.3700P	0.15	+0.04	139
2022-11-16	37.50000000	LO.Z22.3750C	52.20		125	LO.Z22.3750P	0.15	-0.03	148
2022-11-16	38.00000000	LO.Z22.3800C	51.71		38	LO.Z22.3800P	0.16	+0.03	957
2022-11-16	38.50000000	LO.Z22.3850C	51.21		39	LO.Z22.3850P	0.17	0.00	85
2022-11-16	39.00000000	LO.Z22.3900C	50.72		329	LO.Z22.3900P	0.17	-0.02	181
2022-11-16	39.50000000	LO.Z22.3950C	50.22		705	LO.Z22.3950P	0.18	+0.01	847
2022-11-16	40.00000000	LO.Z22.4000C	49.73	0.00	6489	LO.Z22.4000P	0.19	0.00	17316
2022-11-16	40.50000000	LO.Z22.4050C	49.23		32	LO.Z22.4050P	0.20	0.00	593
2022-11-16	41.00000000	LO.Z22.4100C	48.74		98	LO.Z22.4100P	0.20	-0.02	208
2022-11-16	41.50000000	LO.Z22.4150C	48.25		500	LO.Z22.4150P	0.21	+0.04	103
2022-11-16	42.00000000	LO.Z22.4200C	47.75	+1.25	1366	LO.Z22.4200P	0.22	-0.05	1054
2022-11-16	42.50000000	LO.Z22.4250C	47.26		3960	LO.Z22.4250P	0.23	+0.04	426
2022-11-16	43.00000000	LO.Z22.4300C	46.77		650	LO.Z22.4300P	0.24	-0.07	389
2022-11-16	43.50000000	LO.Z22.4350C	46.28		550	LO.Z22.4350P	0.25	+0.01	210
2022-11-16	44.00000000	LO.Z22.4400C	45.79		308	LO.Z22.4400P	0.26	+0.01	623
2022-11-16	44.50000000	LO.Z22.4450C	45.30		1684	LO.Z22.4450P	0.27	0.00	398
2022-11-16	45.00000000	LO.Z22.4500C	44.81	-0.18	3346	LO.Z22.4500P	0.28	-0.04	13552
2022-11-16	45.50000000	LO.Z22.4550C	44.32		700	LO.Z22.4550P	0.30	-0.04	280
2022-11-16	46.00000000	LO.Z22.4600C	43.83		3162	LO.Z22.4600P	0.31	-0.08	338
2022-11-16	46.50000000	LO.Z22.4650C	43.35		457	LO.Z22.4650P	0.32	-0.04	409
2022-11-16	47.00000000	LO.Z22.4700C	42.86	-0.48	259	LO.Z22.4700P	0.34	+0.04	2183
2022-11-16	47.50000000	LO.Z22.4750C	42.37		100	LO.Z22.4750P	0.35	+0.24	278
2022-11-16	48.00000000	LO.Z22.4800C	41.89		200	LO.Z22.4800P	0.36	+0.01	736
2022-11-16	48.50000000	LO.Z22.4850C	41.40		600	LO.Z22.4850P	0.38	-0.04	461
2022-11-16	49.00000000	LO.Z22.4900C	40.92		608	LO.Z22.4900P	0.39	-0.08	1867
2022-11-16	49.50000000					LO.Z22.4950P	0.41	-0.04	41
2022-11-16	50.00000000	LO.Z22.5000C	39.95	+3.17	6643	LO.Z22.5000P	0.43	0.00	19149
2022-11-16	50.50000000	LO.Z22.5050C	39.47		100	LO.Z22.5050P	0.45	+0.07	3097
2022-11-16	51.00000000	LO.Z22.5100C	38.99		650	LO.Z22.5100P	0.46	+0.01	272
2022-11-16	51.50000000	LO.Z22.5150C	38.51		1500	LO.Z22.5150P	0.55	+0.06	584
2022-11-16	52.00000000	LO.Z22.5200C	38.03		515	LO.Z22.5200P	0.50	-0.02	1286
2022-11-16	52.50000000	LO.Z22.5250C	37.55		3150	LO.Z22.5250P	0.52	-0.03	573
2022-11-16	53.00000000	LO.Z22.5300C	37.07		250	LO.Z22.5300P	0.55	-0.13	316
2022-11-16	53.50000000	LO.Z22.5350C	36.59		400	LO.Z22.5350P	0.57	-0.17	91
2022-11-16	54.00000000	LO.Z22.5400C	36.12		13	LO.Z22.5400P	0.59	+0.14	4515
2022-11-16	54.50000000	LO.Z22.5450C	35.64		1400	LO.Z22.5450P	0.61	-0.06	432
2022-11-16	55.00000000	LO.Z22.5500C	35.17	+0.96	4591	LO.Z22.5500P	0.64	+0.09	13529
2022-11-16	55.50000000	LO.Z22.5550C	34.69		950	LO.Z22.5550P	0.79	+0.05	759
2022-11-16	56.00000000	LO.Z22.5600C	34.22	-0.77	690	LO.Z22.5600P	0.69	+0.03	1405
2022-11-16	56.50000000	LO.Z22.5650C	33.75	+5.65	1	LO.Z22.5650P	0.72	-0.04	155
2022-11-16	57.00000000	LO.Z22.5700C	33.28	-0.12	1350	LO.Z22.5700P	0.75	-0.07	678
2022-11-16	57.50000000	LO.Z22.5750C	32.81	+0.18	54	LO.Z22.5750P	0.90	+0.03	3282
2022-11-16	58.00000000	LO.Z22.5800C	32.34	-1.29	411	LO.Z22.5800P	0.81	-0.04	891
2022-11-16	58.50000000	LO.Z22.5850C	31.87	+0.66	703	LO.Z22.5850P	0.84	-0.10	480
2022-11-16	59.00000000	LO.Z22.5900C	31.41	+3.52	750	LO.Z22.5900P	0.88	-0.20	386
2022-11-16	59.50000000					LO.Z22.5950P	0.91	-0.16	209
2022-11-16	60.00000000	LO.Z22.6000C	30.48	-7.63	516	LO.Z22.6000P	0.95	-0.16	22729
2022-11-16	60.50000000	LO.Z22.6050C	30.02	+0.91	835	LO.Z22.6050P	0.98	+0.02	1313
2022-11-16	61.00000000	LO.Z22.6100C	29.56	-2.59	301	LO.Z22.6100P	1.02	0.00	857
2022-11-16	61.50000000	LO.Z22.6150C	29.11	+0.82	720	LO.Z22.6150P	1.06	+0.07	490
2022-11-16	62.00000000	LO.Z22.6200C	28.65	-2.53	1500	LO.Z22.6200P	1.13	-0.12	2067
2022-11-16	62.50000000	LO.Z22.6250C	28.19		1050	LO.Z22.6250P	1.15	0.00	1091
2022-11-16	63.00000000	LO.Z22.6300C	27.74		1250	LO.Z22.6300P	1.20	-0.01	1287
2022-11-16	63.50000000	LO.Z22.6350C	27.29		1100	LO.Z22.6350P	1.24	+0.32	720
2022-11-16	64.00000000	LO.Z22.6400C	26.84	+0.50	928	LO.Z22.6400P	1.29	+0.05	1225
2022-11-16	64.50000000	LO.Z22.6450C	26.40		312	LO.Z22.6450P	1.34	-0.36	378
2022-11-16	65.00000000	LO.Z22.6500C	25.95	-4.23	14473	LO.Z22.6500P	1.40	-0.03	13708
2022-11-16	65.50000000	LO.Z22.6550C	25.51		250	LO.Z22.6550P	1.58	-0.07	504
2022-11-16	66.00000000	LO.Z22.6600C	25.07	-0.07	322	LO.Z22.6600P	1.51	0.00	336
2022-11-16	66.50000000	LO.Z22.6650C	24.63	+0.41	1905	LO.Z22.6650P	1.57	-0.27	1254
2022-11-16	67.00000000	LO.Z22.6700C	24.19	+0.40	978	LO.Z22.6700P	1.63	-0.07	1487
2022-11-16	67.50000000	LO.Z22.6750C	23.75		105	LO.Z22.6750P	2.10	+0.17	157
2022-11-16	68.00000000	LO.Z22.6800C	23.32	+0.15	761	LO.Z22.6800P	1.76	-0.30	1561
2022-11-16	68.50000000	LO.Z22.6850C	22.89	+0.32	610	LO.Z22.6850P	1.83	+0.06	414
2022-11-16	69.00000000	LO.Z22.6900C	22.47	+0.19	281	LO.Z22.6900P	1.90	-0.33	401
2022-11-16	69.50000000	LO.Z22.6950C	22.04	+0.35	2701	LO.Z22.6950P	1.97	-0.23	236
2022-11-16	70.00000000	LO.Z22.7000C	21.62	-2.31	408	LO.Z22.7000P	2.05	-0.31	16492
2022-11-16	70.50000000	LO.Z22.7050C	21.20	-0.41	1098	LO.Z22.7050P	2.13	-0.36	1853
2022-11-16	71.00000000	LO.Z22.7100C	20.79	-0.35	172	LO.Z22.7100P	2.21	+0.05	1052
2022-11-16	71.50000000	LO.Z22.7150C	20.38	+0.18	1811	LO.Z22.7150P	2.30	-0.52	610
2022-11-16	72.00000000	LO.Z22.7200C	19.97	-1.71	2987	LO.Z22.7200P	2.39	+0.32	1517
2022-11-16	72.50000000	LO.Z22.7250C	19.57	+0.27	3524	LO.Z22.7250P	2.48	+0.11	378
2022-11-16	73.00000000	LO.Z22.7300C	19.17	+3.65	1850	LO.Z22.7300P	2.58	-0.40	2048
2022-11-16	73.50000000					LO.Z22.7350P	2.68	+0.50	945
2022-11-16	74.00000000	LO.Z22.7400C	18.37	+0.08	1650	LO.Z22.7400P	2.78	-0.61	1416
2022-11-16	74.50000000	LO.Z22.7450C	17.98	+1.08	13	LO.Z22.7450P	2.89	-0.42	220
2022-11-16	75.00000000	LO.Z22.7500C	17.60	+1.05	9983	LO.Z22.7500P	3.00	-0.35	10836
2022-11-16	75.50000000	LO.Z22.7550C	17.21	+1.71	110	LO.Z22.7550P	3.99	+0.65	3591
2022-11-16	76.00000000	LO.Z22.7600C	14.09	-1.60	156	LO.Z22.7600P	3.23	-0.46	1529
2022-11-16	76.50000000					LO.Z22.7650P	3.35	-0.44	55
2022-11-16	77.00000000	LO.Z22.7700C	16.09	-0.07	148	LO.Z22.7700P	3.48	+0.24	721
2022-11-16	77.50000000	LO.Z22.7750C	15.72		650	LO.Z22.7750P	3.61	-0.48	708
2022-11-16	78.00000000	LO.Z22.7800C	15.35	-1.88	1529	LO.Z22.7800P	3.78	-0.15	352
2022-11-16	78.50000000	LO.Z22.7850C	15.00	+0.54	529	LO.Z22.7850P	3.88	-0.15	411
2022-11-16	79.00000000	LO.Z22.7900C	14.64	+0.34	66	LO.Z22.7900P	4.02	-0.09	545
2022-11-16	79.50000000	LO.Z22.7950C	14.29		1201	LO.Z22.7950P	4.17	-0.20	634
2022-11-16	80.00000000	LO.Z22.8000C	13.95	-1.13	17711	LO.Z22.8000P	4.32	-0.02	12830
2022-11-16	80.50000000	LO.Z22.8050C	13.60	+1.01	1260	LO.Z22.8050P	4.48	-0.82	1083
2022-11-16	81.00000000	LO.Z22.8100C	13.27	+1.46	1351	LO.Z22.8100P	4.64	+0.21	514
2022-11-16	81.50000000	LO.Z22.8150C	12.94		1607	LO.Z22.8150P	4.80	-0.58	408
2022-11-16	82.00000000	LO.Z22.8200C	12.61	-1.47	634	LO.Z22.8200P	5.00	-0.64	215
2022-11-16	82.50000000	LO.Z22.8250C	12.29	-0.87	659	LO.Z22.8250P	5.15	+0.12	254
2022-11-16	83.00000000	LO.Z22.8300C	11.97	-0.32	463	LO.Z22.8300P	5.33	+0.29	1072
2022-11-16	83.50000000	LO.Z22.8350C	11.66	+0.92	1293	LO.Z22.8350P	5.52	-0.20	1337
2022-11-16	84.00000000	LO.Z22.8400C	11.36	+0.63	896	LO.Z22.8400P	5.71	+0.55	794
2022-11-16	84.50000000	LO.Z22.8450C	11.06	-0.02	500	LO.Z22.8450P	5.91	+0.22	532
2022-11-16	85.00000000	LO.Z22.8500C	9.65	-0.30	13825	LO.Z22.8500P	6.20	-0.86	7311
2022-11-16	85.50000000	LO.Z22.8550C	10.47	+1.25	247	LO.Z22.8550P	6.32	+0.19	1613
2022-11-16	86.00000000	LO.Z22.8600C	10.19	+0.41	241	LO.Z22.8600P	6.53	-0.16	792
2022-11-16	86.50000000	LO.Z22.8650C	9.91	-0.77	1006	LO.Z22.8650P	8.07	+0.49	707
2022-11-16	87.00000000	LO.Z22.8700C	9.63	+0.25	1152	LO.Z22.8700P	6.97	-0.47	490
2022-11-16	87.50000000	LO.Z22.8750C	9.37	+0.79	627	LO.Z22.8750P	7.20	+1.35	237
2022-11-16	88.00000000	LO.Z22.8800C	9.10	+1.04	6558	LO.Z22.8800P	7.43	-0.26	3992
2022-11-16	88.50000000	LO.Z22.8850C	8.84	+0.70	3828	LO.Z22.8850P	7.67	-1.26	3427
2022-11-16	89.00000000	LO.Z22.8900C	8.59	+0.36	1602	LO.Z22.8900P	7.91	-0.69	1107
2022-11-16	89.50000000	LO.Z22.8950C	8.34	+6.47	273	LO.Z22.8950P	8.16	-0.74	255
2022-11-16	90.00000000	LO.Z22.9000C	8.10	+0.68	19293	LO.Z22.9000P	8.54	-0.70	9722
2022-11-16	90.50000000	LO.Z22.9050C	7.86	-0.97	690	LO.Z22.9050P	8.68	+0.99	321
2022-11-16	91.00000000	LO.Z22.9100C	6.07	-0.96	438	LO.Z22.9100P	8.94	+0.36	238
2022-11-16	91.50000000	LO.Z22.9150C	7.40	-1.63	1133	LO.Z22.9150P	9.21	+1.38	857
2022-11-16	92.00000000	LO.Z22.9200C	7.18	-0.62	1541	LO.Z22.9200P	9.49	-1.25	665
2022-11-16	92.50000000	LO.Z22.9250C	6.97	+0.63	387	LO.Z22.9250P	9.77	+0.59	49
2022-11-16	93.00000000	LO.Z22.9300C	6.75	-1.86	1547	LO.Z22.9300P	9.94	-1.43	305
2022-11-16	93.50000000	LO.Z22.9350C	6.55	+0.76	312	LO.Z22.9350P	10.35	-1.95	122
2022-11-16	94.00000000	LO.Z22.9400C	4.94	-1.04	736	LO.Z22.9400P	10.64	-2.01	281
2022-11-16	94.50000000	LO.Z22.9450C	6.15	-1.33	326	LO.Z22.9450P	10.94	-0.38	398
2022-11-16	95.00000000	LO.Z22.9500C	5.96	+0.55	10976	LO.Z22.9500P	11.25	+1.41	6246
2022-11-16	95.50000000	LO.Z22.9550C	5.78	-1.36	743	LO.Z22.9550P	11.56	-1.14	509
2022-11-16	96.00000000	LO.Z22.9600C	5.60	-0.80	798	LO.Z22.9600P	11.88	-1.16	373
2022-11-16	96.50000000	LO.Z22.9650C	5.42	+0.18	205	LO.Z22.9650P	12.20	-2.94	29
2022-11-16	97.00000000	LO.Z22.9700C	5.25	-0.75	1735	LO.Z22.9700P	12.53	+0.37	421
2022-11-16	97.50000000	LO.Z22.9750C	5.09	+0.25	401	LO.Z22.9750P	12.86	-2.01	153
2022-11-16	98.00000000	LO.Z22.9800C	4.92	-0.60	15751	LO.Z22.9800P	13.20	-0.83	297
2022-11-16	98.50000000	LO.Z22.9850C	4.77	-0.48	440	LO.Z22.9850P	13.54	+3.56	264
2022-11-16	99.00000000	LO.Z22.9900C	4.61	+0.16	15246	LO.Z22.9900P	13.88	+1.90	200
2022-11-16	99.50000000	LO.Z22.9950C	4.47	-0.40	66	LO.Z22.9950P	14.23	+9.13	54
2022-11-16	100.00000000	LO.Z22.10000C	4.32	+0.32	38818	LO.Z22.10000P	16.55	+0.70	4427
2022-11-16	100.50000000	LO.Z22.10050C	4.18	+0.14	661	LO.Z22.10050P	14.94	-2.02	67
2022-11-16	101.00000000	LO.Z22.10100C	4.04	+0.20	553	LO.Z22.10100P	15.30	-1.29	54
2022-11-16	101.50000000	LO.Z22.10150C	3.91	-0.01	37	LO.Z22.10150P	15.66	+1.95	1
2022-11-16	102.00000000	LO.Z22.10200C	3.78	-0.45	1118	LO.Z22.10200P	16.03	+2.45	14
2022-11-16	102.50000000	LO.Z22.10250C	3.66	+0.29	30	LO.Z22.10250P	16.41	+0.09	50
2022-11-16	103.00000000	LO.Z22.10300C	3.54	+0.17	320	LO.Z22.10300P	16.78	-1.48	114
2022-11-16	103.50000000	LO.Z22.10350C	3.42	-0.43	132	LO.Z22.10350P	17.17	-0.36	11
2022-11-16	104.00000000	LO.Z22.10400C	3.31	-1.00	1704	LO.Z22.10400P	17.55	-0.61	172
2022-11-16	104.50000000	LO.Z22.10450C	3.21	+0.36	273
2022-11-16	105.00000000	LO.Z22.10500C	3.00	+0.17	465	LO.Z22.10500P	18.34	-2.17	747
2022-11-16	105.50000000	LO.Z22.10550C	3.00	-0.51	97	LO.Z22.10550P	18.74		75
2022-11-16	106.00000000	LO.Z22.10600C	2.91	-0.55	312	LO.Z22.10600P	19.14		468
2022-11-16	106.50000000	LO.Z22.10650C	2.55	-0.09	132	LO.Z22.10650P	19.54	+12.56	1
2022-11-16	107.00000000	LO.Z22.10700C	2.72	-0.40	1052	LO.Z22.10700P	19.95	-1.69	161
2022-11-16	107.50000000	LO.Z22.10750C	2.63	-0.15	488	LO.Z22.10750P	20.36	-2.90	9
2022-11-16	108.00000000	LO.Z22.10800C	2.55	+0.20	1300	LO.Z22.10800P	20.77	+16.97	23
2022-11-16	108.50000000	LO.Z22.10850C	2.47	-0.14	33	LO.Z22.10850P	21.18	+12.93	1
2022-11-16	109.00000000	LO.Z22.10900C	2.39	-0.30	250	LO.Z22.10900P	21.60		23
2022-11-16	109.50000000	LO.Z22.10950C	2.31	+0.14	195	LO.Z22.10950P	22.02	-0.56	50
2022-11-16	110.00000000	LO.Z22.11000C	2.24	+0.17	14363	LO.Z22.11000P	22.44	-1.78	1156
2022-11-16	110.50000000	LO.Z22.11050C	2.22	+0.17	659	LO.Z22.11050P	22.87		75
2022-11-16	111.00000000	LO.Z22.11100C	2.09	+0.42	231	LO.Z22.11100P	23.30	-0.76	135
2022-11-16	111.50000000	LO.Z22.11150C	2.02	-0.02	44
2022-11-16	112.00000000	LO.Z22.11200C	1.96	+0.09	494
2022-11-16	112.50000000	LO.Z22.11250C	1.90	-0.62	63	LO.Z22.11250P	24.60	-0.04	30
2022-11-16	113.00000000	LO.Z22.11300C	1.84	+0.06	37
2022-11-16	113.50000000	LO.Z22.11350C	1.78	+0.05	265
2022-11-16	114.00000000	LO.Z22.11400C	1.72	+0.06	13062	LO.Z22.11400P	25.92	-1.66	1
2022-11-16	114.50000000	LO.Z22.11450C	1.67	+0.04	126
2022-11-16	115.00000000	LO.Z22.11500C	1.62	+0.15	20533	LO.Z22.11500P	26.81	-0.80	394
2022-11-16	115.50000000	LO.Z22.11550C	1.57	+0.01	364	LO.Z22.11550P	27.26	+1.20	19
2022-11-16	116.00000000	LO.Z22.11600C	1.52	+0.08	228
2022-11-16	116.50000000	LO.Z22.11650C	1.48	+0.04	74
2022-11-16	117.00000000	LO.Z22.11700C	1.43	-0.48	857	LO.Z22.11700P	28.61	+0.90	1
2022-11-16	117.50000000	LO.Z22.11750C	1.39	-0.46	128
2022-11-16	118.00000000	LO.Z22.11800C	1.40	-0.03	1060	LO.Z22.11800P	29.53	-1.15	3
2022-11-16	118.50000000	LO.Z22.11850C	1.31	+0.14	310
2022-11-16	119.00000000	LO.Z22.11900C	1.27	-0.05	19586	LO.Z22.11900P	30.45	+0.96	3
2022-11-16	119.50000000	LO.Z22.11950C	1.24	-0.25	90
2022-11-16	120.00000000	LO.Z22.12000C	1.20	-0.23	38695	LO.Z22.12000P	31.37	+0.28	199
2022-11-16	120.50000000	LO.Z22.12050C	1.14	0.00	1458
2022-11-16	121.00000000	LO.Z22.12100C	1.13	+0.09	1975	LO.Z22.12100P	32.30		66
2022-11-16	121.50000000	LO.Z22.12150C	1.10	-0.01	1212	LO.Z22.12150P	32.77	+2.22	16
2022-11-16	122.00000000	LO.Z22.12200C	1.07	-0.06	143
2022-11-16	122.50000000	LO.Z22.12250C	0.89	-0.13	118
2022-11-16	123.00000000	LO.Z22.12300C	1.01	+0.01	144	LO.Z22.12300P	34.17		111
2022-11-16	123.50000000	LO.Z22.12350C	0.99	-0.08	402
2022-11-16	124.00000000	LO.Z22.12400C	0.96	-0.19	140
2022-11-16	124.50000000	LO.Z22.12450C	0.93	+0.01	145	LO.Z22.12450P	35.59	+35.59	2
2022-11-16	125.00000000	LO.Z22.12500C	0.91	0.00	8459	LO.Z22.12500P	36.06		67
2022-11-16	125.50000000	LO.Z22.12550C	0.89	+0.01	833
2022-11-16	126.00000000	LO.Z22.12600C	0.86	-0.18	497	LO.Z22.12600P	37.01		20
2022-11-16	126.50000000	LO.Z22.12650C	0.84	-0.17	99
2022-11-16	127.00000000	LO.Z22.12700C	0.82	-0.02	147
2022-11-16	127.50000000	LO.Z22.12750C	0.80	+0.12	56
2022-11-16	128.00000000	LO.Z22.12800C	0.78	+0.06	291
2022-11-16	128.50000000	LO.Z22.12850C	0.76	-0.20	37	LO.Z22.12850P	39.41		5
2022-11-16	129.00000000	LO.Z22.12900C	0.74	-0.05	30038
2022-11-16	129.50000000	LO.Z22.12950C	0.73	-0.15	111
2022-11-16	130.00000000	LO.Z22.13000C	0.71	-0.12	36182	LO.Z22.13000P	40.85		291
2022-11-16	130.50000000	LO.Z22.13050C	0.68	+0.01	110	LO.Z22.13050P	41.33	+44.68	1
2022-11-16	131.00000000	LO.Z22.13100C	0.68	-0.07	1023
2022-11-16	131.50000000	LO.Z22.13150C	0.66	+0.11	21	LO.Z22.13150P	42.30	-2.49	2
2022-11-16	132.00000000	LO.Z22.13200C	0.65	-0.18	94
2022-11-16	132.50000000	LO.Z22.13250C	0.63	+0.11	142	LO.Z22.13250P	43.27	+43.68	1
2022-11-16	133.00000000	LO.Z22.13300C	0.62	-0.18	5501
2022-11-16	133.50000000	LO.Z22.13350C	0.60	0.00	75	LO.Z22.13350P	44.24	+47.47	1
2022-11-16	134.00000000	LO.Z22.13400C	0.59	-0.29	33213
2022-11-16	134.50000000	LO.Z22.13450C	0.58	-0.11	87
2022-11-16	135.00000000	LO.Z22.13500C	0.57	-0.06	37373	LO.Z22.13500P	45.70	+6.30	2
2022-11-16	135.50000000	LO.Z22.13550C	0.55	-0.82	106
2022-11-16	136.00000000	LO.Z22.13600C	0.54	-0.04	115
2022-11-16	136.50000000	LO.Z22.13650C	0.53	-0.04	158	LO.Z22.13650P	47.16	+49.82	2
2022-11-16	137.00000000	LO.Z22.13700C	0.52	+0.01	42	LO.Z22.13700P	47.65	+60.03	2
2022-11-16	137.50000000	LO.Z22.13750C	0.51	-0.09	61
2022-11-16	138.00000000	LO.Z22.13800C	0.50	+0.02	903
2022-11-16	138.50000000	LO.Z22.13850C	0.49	-0.16	35	LO.Z22.13850P	49.12	+48.54	2
2022-11-16	140.00000000	LO.Z22.14000C	0.46	-0.16	9639
2022-11-16	142.50000000	LO.Z22.14250C	0.42	-0.78	138	LO.Z22.14250P	53.04	+53.24	1
2022-11-16	145.00000000	LO.Z22.14500C	0.38	-0.03	2218	LO.Z22.14500P	55.51	+2.99	3
2022-11-16	147.50000000	LO.Z22.14750C	0.35	-0.02	112	LO.Z22.14750P	57.97	+58.62	2
2022-11-16	150.00000000	LO.Z22.15000C	0.32	+0.01	40072	LO.Z22.15000P	60.45	+0.37	1556
2022-11-16	152.50000000	LO.Z22.15250C	0.30	+0.10	49
2022-11-16	155.00000000	LO.Z22.15500C	0.28	-0.08	1941
2022-11-16	157.50000000	LO.Z22.15750C	0.26	-0.02	53
2022-11-16	160.00000000	LO.Z22.16000C	0.24	-0.01	3332
2022-11-16	162.50000000	LO.Z22.16250C	0.22	-0.02	54	LO.Z22.16250P	72.86	+73.15	1
2022-11-16	165.00000000	LO.Z22.16500C	0.21	-0.02	5042	LO.Z22.16500P	75.35	+70.37	1
2022-11-16	167.50000000	LO.Z22.16750C	0.20	+0.10	21	LO.Z22.16750P	77.84	+72.81	1
2022-11-16	170.00000000	LO.Z22.17000C	0.19	+0.02	1617	LO.Z22.17000P	80.33		464
2022-11-16	172.50000000	LO.Z22.17250C	0.18	-0.04	315
2022-11-16	175.00000000	LO.Z22.17500C	0.17	-0.01	3004
2022-11-16	177.50000000	LO.Z22.17750C	0.16	+0.03	189
2022-11-16	180.00000000	LO.Z22.18000C	0.15	-0.01	3552
2022-11-16	182.50000000	LO.Z22.18250C	0.14	+0.05	35
2022-11-16	185.00000000	LO.Z22.18500C	0.13	+0.05	327
2022-11-16	187.50000000	LO.Z22.18750C	0.12	-0.02	26	LO.Z22.18750P	97.82	+92.52	1
2022-11-16	190.00000000	LO.Z22.19000C	0.11	-0.01	764	LO.Z22.19000P	100.32	+100.85	1
2022-11-16	195.00000000	LO.Z22.19500C	0.10	+0.06	251
2022-11-16	200.00000000	LO.Z22.20000C	0.09	-0.02	20178	LO.Z22.20000P	110.32	-7.78	28
2022-11-16	205.00000000	LO.Z22.20500C	0.08	-0.03	499
2022-11-16	210.00000000	LO.Z22.21000C	0.07	0.00	546	LO.Z22.21000P	120.32	-1.10	20
2022-11-16	215.00000000	LO.Z22.21500C	0.07	+0.01	2991	LO.Z22.21500P	126.07	-0.94	4
2022-11-16	220.00000000	LO.Z22.22000C	0.06	-0.01	634	LO.Z22.22000P	131.07	-0.95	7
2022-11-16	225.00000000	LO.Z22.22500C	0.06	0.00	1599	LO.Z22.22500P	136.07	-0.74	5
2022-11-16	230.00000000	LO.Z22.23000C	0.05	-0.01	51	LO.Z22.23000P	141.07	-1.10	3
2022-11-16	235.00000000	LO.Z22.23500C	0.05	+0.01	16	LO.Z22.23500P	146.07	-0.92	5
2022-11-16	240.00000000	LO.Z22.24000C	0.04	+0.01	56	LO.Z22.24000P	146.13	-3.53	1
2022-11-16	245.00000000	LO.Z22.24500C	0.04	-0.05	106	LO.Z22.24500P	155.32	-0.87	2
2022-11-16	250.00000000	LO.Z22.25000C	0.04	0.00	22343	LO.Z22.25000P	160.32	-0.90	12

Options Chain CRUDE OIL Dec 2022 (NYMEX:CL.Z22)

Quotes

My Portfolio

Equities & ETFs

Futures

Options

Forex

Resources

Help

Resources

Free Report