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

MarketNameOpenHighLowLastChangePctTime
CL.Z22CRUDE OIL Dec 202261.5162.6461.2762.49+1.01+1.64%15:51add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2022-11-165.00000000    LO.Z22.500P0.07+0.0711
2022-11-1610.50000000LO.Z22.1050C36.04 465    
2022-11-1615.00000000    LO.Z22.1500P0.22 100
2022-11-1620.00000000    LO.Z22.2000P0.36+0.2278
2022-11-1625.00000000LO.Z22.2500C38.13 1LO.Z22.2500P0.56+0.151466
2022-11-1630.00000000LO.Z22.3000C18.67  LO.Z22.3000P0.86+0.234150
2022-11-1631.50000000LO.Z22.3150C22.64  LO.Z22.3150P0.99 1000
2022-11-1632.00000000    LO.Z22.3200P1.03 1000
2022-11-1632.50000000    LO.Z22.3250P1.08 4300
2022-11-1635.00000000LO.Z22.3500C14.91  LO.Z22.3500P1.33+0.105941
2022-11-1637.00000000LO.Z22.3700C27.16 300    
2022-11-1637.50000000LO.Z22.3750C26.72 100    
2022-11-1638.00000000    LO.Z22.3800P1.70 850
2022-11-1639.00000000LO.Z22.3900C25.43 200    
2022-11-1639.50000000LO.Z22.3950C25.00 600    
2022-11-1640.00000000LO.Z22.4000C24.570.002670LO.Z22.4000P1.99+0.2111359
2022-11-1641.50000000LO.Z22.4150C23.31 500    
2022-11-1642.00000000LO.Z22.4200C22.90 1366LO.Z22.4200P2.31-0.38752
2022-11-1642.50000000LO.Z22.4250C22.48 3500LO.Z22.4250P2.40 425
2022-11-1643.00000000LO.Z22.4300C22.07 650LO.Z22.4300P2.48 300
2022-11-1643.50000000LO.Z22.4350C21.66 550    
2022-11-1644.00000000LO.Z22.4400C21.26 250    
2022-11-1644.50000000LO.Z22.4450C20.85 1500LO.Z22.4450P2.77 240
2022-11-1645.00000000LO.Z22.4500C20.45-0.182878LO.Z22.4500P2.86-0.087527
2022-11-1645.50000000LO.Z22.4550C20.05 700    
2022-11-1646.00000000LO.Z22.4600C19.66 850LO.Z22.4600P3.07 200
2022-11-1646.50000000LO.Z22.4650C19.27 400LO.Z22.4650P3.18+0.16350
2022-11-1647.00000000LO.Z22.4700C18.87-0.48201LO.Z22.4700P3.29 800
2022-11-1647.50000000LO.Z22.4750C18.49 100    
2022-11-1648.00000000LO.Z22.4800C18.10 200LO.Z22.4800P3.51 350
2022-11-1648.50000000LO.Z22.4850C17.72 600LO.Z22.4850P3.63 450
2022-11-1649.00000000LO.Z22.4900C17.34 550    
2022-11-1650.00000000LO.Z22.5000C16.59-0.025678LO.Z22.5000P4.00+0.357234
2022-11-1650.50000000LO.Z22.5050C16.22 100    
2022-11-1651.00000000LO.Z22.5100C15.85 650    
2022-11-1651.50000000LO.Z22.5150C15.49 1500LO.Z22.5150P4.39 500
2022-11-1652.00000000LO.Z22.5200C15.12 615LO.Z22.5200P4.53 723
2022-11-1652.50000000LO.Z22.5250C14.77 3150    
2022-11-1653.00000000LO.Z22.5300C14.41 250    
2022-11-1653.50000000LO.Z22.5350C14.06 400    
2022-11-1654.00000000LO.Z22.5400C4.47 100LO.Z22.5400P5.12-0.171
2022-11-1654.50000000LO.Z22.5450C13.37 1400    
2022-11-1655.00000000LO.Z22.5500C13.02+0.144101LO.Z22.5500P5.43+0.224083
2022-11-1655.50000000LO.Z22.5550C12.69 950    
2022-11-1656.00000000LO.Z22.5600C12.35 700LO.Z22.5600P5.76 250
2022-11-1656.50000000LO.Z22.5650C12.02+5.651    
2022-11-1657.00000000LO.Z22.5700C11.70-0.121350LO.Z22.5700P6.10 400
2022-11-1657.50000000LO.Z22.5750C11.38-0.5355    
2022-11-1658.00000000LO.Z22.5800C11.06-0.08412LO.Z22.5800P6.46+0.32111
2022-11-1658.50000000LO.Z22.5850C10.74 300    
2022-11-1659.00000000LO.Z22.5900C10.43 750    
2022-11-1660.00000000LO.Z22.6000C9.83-0.10516LO.Z22.6000P7.23+0.187382
2022-11-1660.50000000LO.Z22.6050C9.53+0.24825LO.Z22.6050P7.43 385
2022-11-1661.00000000LO.Z22.6100C9.24 300    
2022-11-1661.50000000LO.Z22.6150C8.96 700    
2022-11-1662.00000000LO.Z22.6200C8.68 1200LO.Z22.6200P8.08 200
2022-11-1662.50000000LO.Z22.6250C8.40 1000LO.Z22.6250P8.30 500
2022-11-1663.00000000LO.Z22.6300C8.14 700    
2022-11-1663.50000000LO.Z22.6350C7.87 1200    
2022-11-1664.00000000LO.Z22.6400C7.62 475    
2022-11-1664.50000000LO.Z22.6450C7.37 100    
2022-11-1665.00000000LO.Z22.6500C7.13+0.8415845LO.Z22.6500P9.52-0.21501
2022-11-1665.50000000LO.Z22.6550C6.88 1    
2022-11-1667.00000000LO.Z22.6700C6.19 500    
2022-11-1668.00000000LO.Z22.6800C5.78 200    
2022-11-1669.00000000LO.Z22.6900C5.39 250    
2022-11-1670.00000000LO.Z22.7000C5.02+0.309387    
2022-11-1675.00000000LO.Z22.7500C3.51-0.194840    
2022-11-1676.00000000LO.Z22.7600C3.27 1    
2022-11-1677.50000000LO.Z22.7750C2.94 1    
2022-11-1680.00000000LO.Z22.8000C2.47-0.0120909    
2022-11-1685.00000000LO.Z22.8500C1.77+0.0110369    
2022-11-1690.00000000LO.Z22.9000C1.28+0.0423038    
2022-11-1695.00000000LO.Z22.9500C0.940.003424    
2022-11-1697.50000000LO.Z22.9750C0.81+1.001    
2022-11-1698.00000000LO.Z22.9800C0.78-0.0529251    
2022-11-1699.00000000LO.Z22.9900C0.740.0018001    
2022-11-16100.00000000LO.Z22.10000C0.70+0.0468544    
2022-11-16105.00000000LO.Z22.10500C0.52-0.03465    
2022-11-16110.00000000LO.Z22.11000C0.39 3312    
2022-11-16120.00000000LO.Z22.12000C0.23+0.044866    
2022-11-16125.00000000LO.Z22.12500C0.18-0.031025