Tuesday Feb 25, 3:41PM EST

Options Chain CRUDE OIL MARCH 2020 (NYMEX:QCL.H20)

MarketNameOpenHighLowLastChangePctTime
QCL.H20CRUDE OIL MARCH 202053.5054.5053.2253.77+0.48+0.90%14:29add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-02-1410.50000000QCL.H20.1050C41.66+0.741    
2020-02-1416.00000000    QCL.H20.1600P0.010.001
2020-02-1417.00000000    QCL.H20.1700P0.010.003
2020-02-1417.50000000    QCL.H20.1750P0.010.005
2020-02-1418.00000000    QCL.H20.1800P0.010.002
2020-02-1418.50000000    QCL.H20.1850P0.010.004
2020-02-1419.00000000QCL.H20.1900C33.17+0.751QCL.H20.1900P0.010.00179
2020-02-1420.00000000QCL.H20.2000C31.420.001    
2020-02-1420.50000000    QCL.H20.2050P0.02+0.0187
2020-02-1421.00000000    QCL.H20.2100P0.02+0.012
2020-02-1421.50000000    QCL.H20.2150P0.02+0.019
2020-02-1423.00000000    QCL.H20.2300P0.03+0.0211
2020-02-1423.50000000    QCL.H20.2350P0.02+0.0165
2020-02-1424.00000000    QCL.H20.2400P0.03+0.02179
2020-02-1424.50000000    QCL.H20.2450P0.02+0.0185
2020-02-1425.00000000QCL.H20.2500C26.420.001QCL.H20.2500P0.02+0.01285
2020-02-1425.50000000    QCL.H20.2550P0.03+0.02110
2020-02-1426.00000000    QCL.H20.2600P0.02+0.01148
2020-02-1426.50000000    QCL.H20.2650P0.010.006
2020-02-1427.00000000    QCL.H20.2700P0.010.0093
2020-02-1427.50000000    QCL.H20.2750P0.010.00150
2020-02-1428.00000000    QCL.H20.2800P0.010.0076
2020-02-1428.50000000    QCL.H20.2850P0.010.0074
2020-02-1429.00000000    QCL.H20.2900P0.010.0083
2020-02-1429.50000000    QCL.H20.2950P0.010.00280
2020-02-1430.00000000QCL.H20.3000C21.420.001QCL.H20.3000P0.010.00310
2020-02-1430.50000000    QCL.H20.3050P0.010.00182
2020-02-1431.00000000QCL.H20.3100C25.42+5.00 QCL.H20.3100P0.02+0.01234
2020-02-1431.50000000    QCL.H20.3150P0.010.00758
2020-02-1432.00000000QCL.H20.3200C19.420.005QCL.H20.3200P0.02+0.01985
2020-02-1432.50000000    QCL.H20.3250P0.02+0.01680
2020-02-1433.00000000    QCL.H20.3300P0.010.00729
2020-02-1433.50000000    QCL.H20.3350P0.010.00164
2020-02-1434.00000000QCL.H20.3400C17.420.002QCL.H20.3400P0.010.00384
2020-02-1434.50000000    QCL.H20.3450P0.010.00249
2020-02-1435.00000000QCL.H20.3500C16.420.00 QCL.H20.3500P0.010.002766
2020-02-1435.50000000QCL.H20.3550C18.41+2.491QCL.H20.3550P0.010.00561
2020-02-1436.00000000QCL.H20.3600C23.55+8.13 QCL.H20.3600P0.010.00663
2020-02-1436.50000000QCL.H20.3650C22.37+7.45 QCL.H20.3650P0.010.00357
2020-02-1437.00000000QCL.H20.3700C14.420.0040QCL.H20.3700P0.010.001733
2020-02-1437.50000000QCL.H20.3750C16.07+2.152QCL.H20.3750P0.010.001129
2020-02-1438.00000000QCL.H20.3800C13.31-0.112QCL.H20.3800P0.010.001839
2020-02-1438.50000000QCL.H20.3850C11.94-0.981QCL.H20.3850P0.02+0.01984
2020-02-1439.00000000QCL.H20.3900C11.72-0.705QCL.H20.3900P0.010.001587
2020-02-1439.50000000QCL.H20.3950C11.62-0.301QCL.H20.3950P0.010.001656
2020-02-1440.00000000QCL.H20.4000C11.40-0.0247QCL.H20.4000P0.010.0010163
2020-02-1440.50000000QCL.H20.4050C9.57-1.3529QCL.H20.4050P0.010.001004
2020-02-1441.00000000QCL.H20.4100C10.40-0.02240QCL.H20.4100P0.010.002745
2020-02-1441.50000000QCL.H20.4150C10.28+0.3611QCL.H20.4150P0.010.002864
2020-02-1442.00000000QCL.H20.4200C9.37-0.0520QCL.H20.4200P0.010.003945
2020-02-1442.50000000QCL.H20.4250C8.33-0.5944QCL.H20.4250P0.010.001928
2020-02-1443.00000000QCL.H20.4300C6.58-1.8429QCL.H20.4300P0.010.004340
2020-02-1443.50000000QCL.H20.4350C7.88-0.0418QCL.H20.4350P0.010.004020
2020-02-1444.00000000QCL.H20.4400C6.66-0.7630QCL.H20.4400P0.010.002155
2020-02-1444.50000000QCL.H20.4450C6.74-0.1821QCL.H20.4450P0.010.001661
2020-02-1445.00000000QCL.H20.4500C6.39-0.0352QCL.H20.4500P0.010.0017524
2020-02-1445.50000000QCL.H20.4550C5.59-0.3313QCL.H20.4550P0.010.001777
2020-02-1446.00000000QCL.H20.4600C5.45+0.03262QCL.H20.4600P0.010.003599
2020-02-1446.50000000QCL.H20.4650C4.73-0.1919QCL.H20.4650P0.010.002542
2020-02-1447.00000000QCL.H20.4700C4.40-0.0264QCL.H20.4700P0.010.005933
2020-02-1447.50000000QCL.H20.4750C3.75-0.1724QCL.H20.4750P0.010.003078
2020-02-1448.00000000QCL.H20.4800C3.11-0.31132QCL.H20.4800P0.010.006956
2020-02-1448.50000000QCL.H20.4850C1.90-1.0367QCL.H20.4850P0.010.002044
2020-02-1449.00000000QCL.H20.4900C3.21+0.77626QCL.H20.4900P0.01-0.015503
2020-02-1449.50000000QCL.H20.4950C2.40+0.451328QCL.H20.4950P0.01-0.022869
2020-02-1450.00000000QCL.H20.5000C2.07+0.583516QCL.H20.5000P0.01-0.0614165
2020-02-1450.50000000QCL.H20.5050C1.40+0.352313QCL.H20.5050P0.01-0.123874
2020-02-1451.00000000QCL.H20.5100C0.680.003284QCL.H20.5100P0.01-0.254223
2020-02-1451.50000000QCL.H20.5150C0.48+0.092953QCL.H20.5150P0.01-0.463660
2020-02-1452.00000000QCL.H20.5200C0.05-0.156690QCL.H20.5200P0.01-0.777904
2020-02-1452.50000000QCL.H20.5250C0.01-0.095812QCL.H20.5250P0.66-0.525551
2020-02-1453.00000000QCL.H20.5300C0.01-0.049959QCL.H20.5300P0.95-0.689812
2020-02-1453.50000000QCL.H20.5350C0.01-0.023796QCL.H20.5350P1.50-0.613521
2020-02-1454.00000000QCL.H20.5400C0.01-0.017990QCL.H20.5400P2.05-0.557072
2020-02-1454.50000000QCL.H20.5450C0.010.003784QCL.H20.5450P2.53-0.564080
2020-02-1455.00000000QCL.H20.5500C0.010.0016740QCL.H20.5500P2.95-0.6420150
2020-02-1455.50000000QCL.H20.5550C0.010.004589QCL.H20.5550P3.48-0.614579
2020-02-1456.00000000QCL.H20.5600C0.010.008684QCL.H20.5600P4.28-0.317065
2020-02-1456.50000000QCL.H20.5650C0.010.005080QCL.H20.5650P4.54-0.554393
2020-02-1457.00000000QCL.H20.5700C0.010.008288QCL.H20.5700P4.95-0.636030
2020-02-1457.50000000QCL.H20.5750C0.010.004829QCL.H20.5750P5.92-0.163799
2020-02-1458.00000000QCL.H20.5800C0.010.007827QCL.H20.5800P6.00-0.585301
2020-02-1458.50000000QCL.H20.5850C0.010.005372QCL.H20.5850P6.32-0.764479
2020-02-1459.00000000QCL.H20.5900C0.010.007643QCL.H20.5900P7.23-0.354940
2020-02-1459.50000000QCL.H20.5950C0.010.004001QCL.H20.5950P8.75+0.671223
2020-02-1460.00000000QCL.H20.6000C0.010.0016246QCL.H20.6000P8.23-0.3510344
2020-02-1460.50000000QCL.H20.6050C0.010.004608QCL.H20.6050P10.30+1.22954
2020-02-1461.00000000QCL.H20.6100C0.010.008611QCL.H20.6100P9.03-0.553814
2020-02-1461.50000000QCL.H20.6150C0.010.003470QCL.H20.6150P10.85+0.77808
2020-02-1462.00000000QCL.H20.6200C0.010.0010067QCL.H20.6200P10.03-0.553073
2020-02-1462.50000000QCL.H20.6250C0.010.003228QCL.H20.6250P11.86+0.78496
2020-02-1463.00000000QCL.H20.6300C0.010.006305QCL.H20.6300P11.21-0.371133
2020-02-1463.50000000QCL.H20.6350C0.010.003746QCL.H20.6350P13.10+1.02630
2020-02-1464.00000000QCL.H20.6400C0.010.005656QCL.H20.6400P13.97+1.39280
2020-02-1464.50000000QCL.H20.6450C0.010.002415QCL.H20.6450P13.67+0.59338
2020-02-1465.00000000QCL.H20.6500C0.010.0017095QCL.H20.6500P15.43+1.85397
2020-02-1465.50000000QCL.H20.6550C0.010.005812QCL.H20.6550P14.84+0.7617
2020-02-1466.00000000QCL.H20.6600C0.010.008251QCL.H20.6600P15.53+0.9562
2020-02-1466.50000000QCL.H20.6650C0.010.002972QCL.H20.6650P13.67-1.414
2020-02-1467.00000000QCL.H20.6700C0.010.005588QCL.H20.6700P15.49-0.0912
2020-02-1467.50000000QCL.H20.6750C0.010.002675QCL.H20.6750P13.62-2.466
2020-02-1468.00000000QCL.H20.6800C0.010.004777QCL.H20.6800P17.38+0.8063
2020-02-1468.50000000QCL.H20.6850C0.010.001167QCL.H20.6850P15.24-1.841
2020-02-1469.00000000QCL.H20.6900C0.010.004707QCL.H20.6900P17.22-0.3621
2020-02-1469.50000000QCL.H20.6950C0.010.001839QCL.H20.6950P10.69-7.398
2020-02-1470.00000000QCL.H20.7000C0.010.0023032QCL.H20.7000P19.76+1.184
2020-02-1470.50000000QCL.H20.7050C0.010.002257QCL.H20.7050P17.93-1.156
2020-02-1471.00000000QCL.H20.7100C0.010.003807QCL.H20.7100P18.44-1.144
2020-02-1471.50000000QCL.H20.7150C0.010.003144    
2020-02-1472.00000000QCL.H20.7200C0.010.003362QCL.H20.7200P19.47-1.1140
2020-02-1472.50000000QCL.H20.7250C0.010.00918QCL.H20.7250P18.61-2.475
2020-02-1473.00000000QCL.H20.7300C0.010.001558QCL.H20.7300P19.23-2.353
2020-02-1473.50000000QCL.H20.7350C0.010.00524QCL.H20.7350P19.73-2.351
2020-02-1474.00000000QCL.H20.7400C0.010.002134QCL.H20.7400P19.88-2.703
2020-02-1474.50000000QCL.H20.7450C0.010.00655    
2020-02-1475.00000000QCL.H20.7500C0.010.006295QCL.H20.7500P13.98-9.607
2020-02-1475.50000000QCL.H20.7550C0.010.002030QCL.H20.7550P18.38-5.703
2020-02-1476.00000000QCL.H20.7600C0.010.001389QCL.H20.7600P21.63-2.952
2020-02-1476.50000000QCL.H20.7650C0.010.002457QCL.H20.7650P24.82-0.261
2020-02-1477.00000000QCL.H20.7700C0.010.001194    
2020-02-1477.50000000QCL.H20.7750C0.010.002369    
2020-02-1478.00000000QCL.H20.7800C0.010.002885QCL.H20.7800P19.56-7.021
2020-02-1478.50000000QCL.H20.7850C0.010.003831    
2020-02-1479.00000000QCL.H20.7900C0.010.001657    
2020-02-1479.50000000QCL.H20.7950C0.010.00485QCL.H20.7950P24.58-3.501
2020-02-1480.00000000QCL.H20.8000C0.010.004206QCL.H20.8000P28.580.001
2020-02-1480.50000000QCL.H20.8050C0.010.00846    
2020-02-1481.00000000QCL.H20.8100C0.010.00543QCL.H20.8100P29.48-0.10154
2020-02-1481.50000000QCL.H20.8150C0.010.00264    
2020-02-1482.00000000QCL.H20.8200C0.010.00758QCL.H20.8200P20.45-10.131
2020-02-1482.50000000QCL.H20.8250C0.010.00452QCL.H20.8250P25.66-5.421
2020-02-1483.00000000QCL.H20.8300C0.010.00818    
2020-02-1483.50000000QCL.H20.8350C0.010.00432    
2020-02-1484.00000000QCL.H20.8400C0.010.00664    
2020-02-1484.50000000QCL.H20.8450C0.010.00868QCL.H20.8450P33.080.001
2020-02-1485.00000000QCL.H20.8500C0.010.001816    
2020-02-1485.50000000QCL.H20.8550C0.010.00301    
2020-02-1486.00000000QCL.H20.8600C0.010.00742QCL.H20.8600P34.580.001
2020-02-1486.50000000QCL.H20.8650C0.010.00472    
2020-02-1487.00000000QCL.H20.8700C0.010.00856    
2020-02-1487.50000000QCL.H20.8750C0.010.00430    
2020-02-1488.00000000QCL.H20.8800C0.010.00555    
2020-02-1488.50000000QCL.H20.8850C0.010.00532    
2020-02-1489.00000000QCL.H20.8900C0.010.00353    
2020-02-1489.50000000QCL.H20.8950C0.010.00823    
2020-02-1490.00000000QCL.H20.9000C0.010.004905    
2020-02-1490.50000000QCL.H20.9050C0.010.00378QCL.H20.9050P32.10-6.98 
2020-02-1491.00000000QCL.H20.9100C0.010.00233    
2020-02-1491.50000000QCL.H20.9150C0.010.00331    
2020-02-1492.00000000QCL.H20.9200C0.04+0.03261    
2020-02-1492.50000000QCL.H20.9250C0.05+0.04543    
2020-02-1493.00000000QCL.H20.9300C0.010.001171QCL.H20.9300P34.41-7.17 
2020-02-1493.50000000QCL.H20.9350C0.010.001009    
2020-02-1494.00000000QCL.H20.9400C0.010.0069    
2020-02-1494.50000000QCL.H20.9450C0.03+0.0219    
2020-02-1495.00000000QCL.H20.9500C0.010.00706    
2020-02-1495.50000000QCL.H20.9550C0.010.00396    
2020-02-1496.00000000QCL.H20.9600C0.010.00583    
2020-02-1496.50000000QCL.H20.9650C0.010.00287    
2020-02-1497.00000000QCL.H20.9700C0.010.005    
2020-02-1497.50000000QCL.H20.9750C0.010.0091    
2020-02-1498.00000000QCL.H20.9800C0.010.0085    
2020-02-1498.50000000QCL.H20.9850C0.21+0.2016    
2020-02-1499.00000000QCL.H20.9900C0.010.00343    
2020-02-1499.50000000QCL.H20.9950C0.03+0.0287QCL.H20.9950P41.39-6.69 
2020-02-14100.00000000QCL.H20.10000C0.02+0.01690QCL.H20.10000P48.580.001
2020-02-14100.50000000QCL.H20.10050C0.16+0.152    
2020-02-14101.00000000QCL.H20.10100C0.010.0071    
2020-02-14101.50000000QCL.H20.10150C0.02+0.0110    
2020-02-14102.00000000QCL.H20.10200C0.13+0.1220    
2020-02-14103.00000000QCL.H20.10300C0.010.001    
2020-02-14103.50000000QCL.H20.10350C0.010.0050    
2020-02-14104.00000000QCL.H20.10400C0.010.00102    
2020-02-14104.50000000QCL.H20.10450C0.010.001    
2020-02-14105.00000000QCL.H20.10500C0.010.00496    
2020-02-14105.50000000QCL.H20.10550C0.02+0.0150    
2020-02-14106.00000000QCL.H20.10600C0.010.00288    
2020-02-14107.00000000QCL.H20.10700C0.09+0.0871    
2020-02-14107.50000000QCL.H20.10750C0.010.0038    
2020-02-14108.00000000QCL.H20.10800C0.010.0020    
2020-02-14108.50000000QCL.H20.10850C0.010.0021    
2020-02-14109.00000000QCL.H20.10900C0.14+0.135    
2020-02-14110.00000000QCL.H20.11000C0.02+0.01121    
2020-02-14110.50000000QCL.H20.11050C0.13+0.1216    
2020-02-14111.00000000QCL.H20.11100C0.13+0.12117    
2020-02-14112.00000000QCL.H20.11200C0.010.00131    
2020-02-14112.50000000QCL.H20.11250C0.010.0096    
2020-02-14113.00000000QCL.H20.11300C0.02+0.0181    
2020-02-14113.50000000QCL.H20.11350C0.02+0.0183    
2020-02-14114.00000000QCL.H20.11400C0.08+0.0710    
2020-02-14114.50000000QCL.H20.11450C0.010.00502    
2020-02-14115.00000000QCL.H20.11500C0.09+0.08105    
2020-02-14117.00000000QCL.H20.11700C0.10+0.091    
2020-02-14117.50000000QCL.H20.11750C0.07+0.0635    
2020-02-14119.00000000QCL.H20.11900C0.02+0.011    
2020-02-14120.00000000QCL.H20.12000C0.010.0011QCL.H20.12000P58.44-10.14 
2020-02-14120.50000000QCL.H20.12050C0.06+0.0520    
2020-02-14121.00000000QCL.H20.12100C0.07+0.0673    
2020-02-14121.50000000QCL.H20.12150C0.06+0.0510    
2020-02-14122.00000000QCL.H20.12200C0.06+0.0538    
2020-02-14127.50000000QCL.H20.12750C0.03+0.024    
2020-02-14132.50000000QCL.H20.13250C0.010.007    
2020-02-14142.50000000QCL.H20.14250C0.010.002    
2020-02-14160.00000000QCL.H20.16000C0.02+0.0193    
2020-02-14195.00000000    QCL.H20.19500P136.17-7.413
2020-02-14200.00000000    QCL.H20.20000P141.17-7.413