Tuesday Feb 18, 1:07AM EST

Options Chain CRUDE OIL APRIL 2020 (NYMEX:QCL.J20)

MarketNameOpenHighLowLastChangePctTime
QCL.J20CRUDE OIL APRIL 202052.4952.6551.8351.97-0.35-0.67%00:57add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-03-1720.00000000QCL.J20.2000C41.39+9.071    
2020-03-1721.00000000    QCL.J20.2100P0.03+0.024
2020-03-1721.50000000QCL.J20.2150C30.820.002    
2020-03-1722.00000000QCL.J20.2200C30.320.001    
2020-03-1722.50000000QCL.J20.2250C29.820.001    
2020-03-1723.00000000QCL.J20.2300C28.660.001    
2020-03-1724.00000000QCL.J20.2400C28.320.001    
2020-03-1726.00000000    QCL.J20.2600P0.010.006
2020-03-1727.50000000    QCL.J20.2750P0.12+0.1139
2020-03-1728.00000000QCL.J20.2800C24.320.00 QCL.J20.2800P0.010.0021
2020-03-1728.50000000QCL.J20.2850C23.820.00 QCL.J20.2850P0.010.0028
2020-03-1729.00000000    QCL.J20.2900P0.05+0.0451
2020-03-1730.00000000QCL.J20.3000C22.320.001QCL.J20.3000P0.010.00114
2020-03-1730.50000000    QCL.J20.3050P0.010.0043
2020-03-1731.00000000QCL.J20.3100C19.39-1.931QCL.J20.3100P0.010.00135
2020-03-1731.50000000QCL.J20.3150C20.820.001QCL.J20.3150P0.02+0.01463
2020-03-1732.00000000    QCL.J20.3200P0.010.00956
2020-03-1732.50000000    QCL.J20.3250P0.010.00552
2020-03-1733.00000000    QCL.J20.3300P0.010.001079
2020-03-1733.50000000    QCL.J20.3350P0.010.00108
2020-03-1734.00000000    QCL.J20.3400P0.010.001347
2020-03-1734.50000000QCL.J20.3450C17.160.001QCL.J20.3450P0.010.00578
2020-03-1735.00000000    QCL.J20.3500P0.010.001588
2020-03-1735.50000000    QCL.J20.3550P0.010.00646
2020-03-1736.00000000QCL.J20.3600C16.320.001QCL.J20.3600P0.03+0.02792
2020-03-1736.50000000    QCL.J20.3650P0.01-0.01877
2020-03-1737.00000000QCL.J20.3700C15.83+0.504QCL.J20.3700P0.030.001103
2020-03-1737.50000000QCL.J20.3750C14.73-0.101QCL.J20.3750P0.020.00646
2020-03-1738.00000000QCL.J20.3800C14.85+0.518QCL.J20.3800P0.030.001136
2020-03-1738.50000000QCL.J20.3850C12.86-0.981QCL.J20.3850P0.04+0.011422
2020-03-1739.00000000QCL.J20.3900C12.19-1.162QCL.J20.3900P0.04-0.021664
2020-03-1739.50000000    QCL.J20.3950P0.03-0.02666
2020-03-1740.00000000QCL.J20.4000C12.38+0.0218QCL.J20.4000P0.04-0.015638
2020-03-1740.50000000QCL.J20.4050C11.95+0.0810QCL.J20.4050P0.05-0.01750
2020-03-1741.00000000QCL.J20.4100C11.46+0.083QCL.J20.4100P0.06-0.01883
2020-03-1741.50000000QCL.J20.4150C10.92+0.031QCL.J20.4150P0.06-0.02706
2020-03-1742.00000000QCL.J20.4200C8.92-1.4810QCL.J20.4200P0.07-0.022481
2020-03-1742.50000000QCL.J20.4250C10.88+0.961QCL.J20.4250P0.09-0.02982
2020-03-1743.00000000QCL.J20.4300C9.41-0.026QCL.J20.4300P0.10-0.022549
2020-03-1743.50000000QCL.J20.4350C9.51+1.151QCL.J20.4350P0.13-0.021308
2020-03-1744.00000000QCL.J20.4400C8.33-0.1558QCL.J20.4400P0.14-0.034146
2020-03-1744.50000000QCL.J20.4450C8.60+0.593QCL.J20.4450P0.17-0.031374
2020-03-1745.00000000QCL.J20.4500C7.03+0.27319QCL.J20.4500P0.22-0.028453
2020-03-1745.50000000QCL.J20.4550C6.930.00 QCL.J20.4550P0.23-0.051552
2020-03-1746.00000000QCL.J20.4600C6.55-0.09156QCL.J20.4600P0.30-0.033796
2020-03-1746.50000000QCL.J20.4650C7.47+1.272QCL.J20.4650P0.31-0.083140
2020-03-1747.00000000QCL.J20.4700C5.72-0.05312QCL.J20.4700P0.41-0.054642
2020-03-1747.50000000QCL.J20.4750C5.42+0.0744QCL.J20.4750P0.44-0.103099
2020-03-1748.00000000QCL.J20.4800C4.57-0.37172QCL.J20.4800P0.59-0.048165
2020-03-1748.50000000QCL.J20.4850C4.11-0.44270QCL.J20.4850P0.64-0.091672
2020-03-1749.00000000QCL.J20.4900C3.88-0.28330QCL.J20.4900P0.80-0.053327
2020-03-1749.50000000QCL.J20.4950C3.91+0.51484QCL.J20.4950P0.90-0.081264
2020-03-1750.00000000QCL.J20.5000C3.46+0.011657QCL.J20.5000P1.11-0.0210894
2020-03-1750.50000000QCL.J20.5050C3.13+0.02586QCL.J20.5050P1.21-0.081881
2020-03-1751.00000000QCL.J20.5100C2.78-0.011686QCL.J20.5100P1.45-0.362008
2020-03-1751.50000000QCL.J20.5150C2.53+0.041695QCL.J20.5150P1.62-0.422002
2020-03-1752.00000000QCL.J20.5200C1.91-0.296483QCL.J20.5200P1.86-0.023988
2020-03-1752.50000000QCL.J20.5250C1.97+0.262951QCL.J20.5250P2.18+0.061286
2020-03-1753.00000000QCL.J20.5300C1.48-0.213608QCL.J20.5300P2.20-0.173865
2020-03-1753.50000000QCL.J20.5350C1.38-0.091685QCL.J20.5350P2.54-0.111107
2020-03-1754.00000000QCL.J20.5400C1.03-0.246459QCL.J20.5400P2.85-0.104122
2020-03-1754.50000000QCL.J20.5450C0.99-0.101442QCL.J20.5450P3.17-0.10744
2020-03-1755.00000000QCL.J20.5500C0.85-0.089688QCL.J20.5500P3.63+0.038606
2020-03-1755.50000000QCL.J20.5550C0.71-0.072076QCL.J20.5550P3.86-0.101052
2020-03-1756.00000000QCL.J20.5600C0.59-0.073005QCL.J20.5600P4.22-0.112363
2020-03-1756.50000000QCL.J20.5650C0.51-0.041723QCL.J20.5650P4.70-0.031427
2020-03-1757.00000000QCL.J20.5700C0.42-0.044137QCL.J20.5700P5.08-0.662525
2020-03-1757.50000000QCL.J20.5750C0.37-0.013431QCL.J20.5750P5.57+0.021777
2020-03-1758.00000000QCL.J20.5800C0.30-0.016385QCL.J20.5800P5.97-0.023176
2020-03-1758.50000000QCL.J20.5850C0.30+0.042976QCL.J20.5850P6.25-0.191144
2020-03-1759.00000000QCL.J20.5900C0.16-0.062974QCL.J20.5900P7.48-0.051877
2020-03-1759.50000000QCL.J20.5950C0.15-0.031559QCL.J20.5950P8.01+0.01851
2020-03-1760.00000000QCL.J20.6000C0.12-0.0312158QCL.J20.6000P7.81-0.662916
2020-03-1760.50000000QCL.J20.6050C0.09-0.042477QCL.J20.6050P7.81-0.49749
2020-03-1761.00000000QCL.J20.6100C0.12+0.029226QCL.J20.6100P8.75-0.031114
2020-03-1761.50000000QCL.J20.6150C0.11+0.021709QCL.J20.6150P4.53-5.39675
2020-03-1762.00000000QCL.J20.6200C0.07-0.016839QCL.J20.6200P11.16+0.76712
2020-03-1762.50000000QCL.J20.6250C0.05-0.024017QCL.J20.6250P11.93+1.03829
2020-03-1763.00000000QCL.J20.6300C0.05-0.014438QCL.J20.6300P11.62+0.89617
2020-03-1763.50000000QCL.J20.6350C0.05-0.012172QCL.J20.6350P13.44+2.2182
2020-03-1764.00000000QCL.J20.6400C0.03-0.025509QCL.J20.6400P11.17-0.55539
2020-03-1764.50000000QCL.J20.6450C0.05+0.01788QCL.J20.6450P11.85-0.36120
2020-03-1765.00000000QCL.J20.6500C0.03-0.019186QCL.J20.6500P10.20-2.51113
2020-03-1765.50000000QCL.J20.6550C0.030.00786QCL.J20.6550P14.55+1.359
2020-03-1766.00000000QCL.J20.6600C0.030.002557QCL.J20.6600P14.04-0.3210
2020-03-1766.50000000QCL.J20.6650C0.030.00856QCL.J20.6650P14.29+0.0910
2020-03-1767.00000000QCL.J20.6700C0.020.002120QCL.J20.6700P8.60-6.0925
2020-03-1767.50000000QCL.J20.6750C0.020.001091QCL.J20.6750P15.190.005
2020-03-1768.00000000QCL.J20.6800C0.020.001390QCL.J20.6800P14.71-0.985
2020-03-1768.50000000QCL.J20.6850C0.01-0.011541QCL.J20.6850P15.85-0.343
2020-03-1769.00000000QCL.J20.6900C0.01-0.01871QCL.J20.6900P16.33-0.368
2020-03-1769.50000000QCL.J20.6950C0.010.00453QCL.J20.6950P10.70-7.159
2020-03-1770.00000000QCL.J20.7000C0.02+0.014019QCL.J20.7000P18.32+0.64114
2020-03-1770.50000000QCL.J20.7050C0.010.00541QCL.J20.7050P17.84-0.341
2020-03-1771.00000000QCL.J20.7100C0.010.003065QCL.J20.7100P19.19+0.512
2020-03-1771.50000000QCL.J20.7150C0.010.00485QCL.J20.7150P18.26-1.581
2020-03-1772.00000000QCL.J20.7200C0.010.00897QCL.J20.7200P19.36-0.325
2020-03-1772.50000000QCL.J20.7250C0.010.001317QCL.J20.7250P18.25-1.933
2020-03-1773.00000000QCL.J20.7300C0.010.00204QCL.J20.7300P20.78+0.109
2020-03-1773.50000000QCL.J20.7350C0.010.00410    
2020-03-1774.00000000QCL.J20.7400C0.010.00555QCL.J20.7400P19.90-1.782
2020-03-1774.50000000QCL.J20.7450C0.010.00314    
2020-03-1775.00000000QCL.J20.7500C0.010.001137QCL.J20.7500P15.52-7.163
2020-03-1775.50000000QCL.J20.7550C0.010.00399QCL.J20.7550P14.95-8.231
2020-03-1776.00000000QCL.J20.7600C0.010.00469QCL.J20.7600P21.60-2.081
2020-03-1776.50000000QCL.J20.7650C0.010.00176    
2020-03-1777.00000000QCL.J20.7700C0.010.00199QCL.J20.7700P24.27-0.411
2020-03-1777.50000000QCL.J20.7750C0.010.00485    
2020-03-1778.00000000QCL.J20.7800C0.010.00691    
2020-03-1778.50000000QCL.J20.7850C0.010.00131    
2020-03-1779.00000000QCL.J20.7900C0.010.00409    
2020-03-1779.50000000QCL.J20.7950C0.010.00122QCL.J20.7950P24.55-2.633
2020-03-1780.00000000QCL.J20.8000C0.010.001072    
2020-03-1780.50000000QCL.J20.8050C0.010.00102    
2020-03-1781.00000000QCL.J20.8100C0.010.00348    
2020-03-1781.50000000QCL.J20.8150C0.010.00131    
2020-03-1782.00000000QCL.J20.8200C0.010.00252    
2020-03-1782.50000000QCL.J20.8250C0.09+0.0837QCL.J20.8250P25.62-4.561
2020-03-1783.00000000QCL.J20.8300C0.06+0.05224    
2020-03-1783.50000000QCL.J20.8350C0.010.0077    
2020-03-1784.00000000QCL.J20.8400C0.010.00292    
2020-03-1784.50000000QCL.J20.8450C0.010.00282    
2020-03-1785.00000000QCL.J20.8500C0.010.002653    
2020-03-1785.50000000QCL.J20.8550C0.010.0046    
2020-03-1786.00000000QCL.J20.8600C0.010.0078    
2020-03-1786.50000000QCL.J20.8650C0.010.00211    
2020-03-1787.00000000QCL.J20.8700C0.02+0.01401QCL.J20.8700P35.340.001
2020-03-1787.50000000QCL.J20.8750C0.010.00307    
2020-03-1788.00000000QCL.J20.8800C0.010.00314    
2020-03-1788.50000000QCL.J20.8850C0.02+0.01282    
2020-03-1789.00000000QCL.J20.8900C0.15+0.14146    
2020-03-1789.50000000QCL.J20.8950C0.02+0.016    
2020-03-1790.00000000QCL.J20.9000C0.010.00550    
2020-03-1790.50000000QCL.J20.9050C0.02+0.0112    
2020-03-1791.00000000QCL.J20.9100C0.010.00488    
2020-03-1791.50000000QCL.J20.9150C0.02+0.01121    
2020-03-1792.00000000QCL.J20.9200C0.010.00224    
2020-03-1792.50000000QCL.J20.9250C0.02+0.0114    
2020-03-1793.00000000QCL.J20.9300C0.02+0.0116    
2020-03-1793.50000000QCL.J20.9350C0.02+0.0158    
2020-03-1794.00000000QCL.J20.9400C0.02+0.01102    
2020-03-1794.50000000QCL.J20.9450C0.02+0.01180    
2020-03-1795.00000000QCL.J20.9500C0.010.00312    
2020-03-1795.50000000QCL.J20.9550C0.03+0.02158    
2020-03-1796.00000000QCL.J20.9600C0.02+0.01391    
2020-03-1796.50000000QCL.J20.9650C0.02+0.01256    
2020-03-1797.00000000QCL.J20.9700C0.02+0.01684    
2020-03-1798.00000000QCL.J20.9800C0.06+0.05317    
2020-03-1798.50000000QCL.J20.9850C0.04+0.03111    
2020-03-1799.00000000QCL.J20.9900C0.02+0.017    
2020-03-1799.50000000QCL.J20.9950C0.02+0.013    
2020-03-17100.00000000QCL.J20.10000C0.010.00301    
2020-03-17100.50000000QCL.J20.10050C0.02+0.0127    
2020-03-17101.00000000QCL.J20.10100C0.010.00329    
2020-03-17101.50000000QCL.J20.10150C0.02+0.01216    
2020-03-17102.00000000QCL.J20.10200C0.010.00342    
2020-03-17102.50000000QCL.J20.10250C0.02+0.014    
2020-03-17103.00000000QCL.J20.10300C0.010.0050    
2020-03-17105.00000000QCL.J20.10500C0.010.00218    
2020-03-17106.00000000QCL.J20.10600C0.010.00125    
2020-03-17106.50000000QCL.J20.10650C0.02+0.0150    
2020-03-17107.00000000QCL.J20.10700C0.010.00215    
2020-03-17107.50000000QCL.J20.10750C0.010.006    
2020-03-17108.00000000QCL.J20.10800C0.010.00112    
2020-03-17109.00000000QCL.J20.10900C0.010.0067    
2020-03-17110.00000000QCL.J20.11000C0.010.00566    
2020-03-17111.00000000QCL.J20.11100C0.010.00100    
2020-03-17112.00000000QCL.J20.11200C0.010.0050    
2020-03-17112.50000000QCL.J20.11250C0.03+0.024    
2020-03-17113.50000000QCL.J20.11350C0.09+0.083    
2020-03-17115.50000000QCL.J20.11550C0.010.001    
2020-03-17120.00000000QCL.J20.12000C0.010.00150    
2020-03-17122.50000000QCL.J20.12250C0.02+0.011    
2020-03-17135.00000000    QCL.J20.13500P82.680.001
2020-03-17137.50000000    QCL.J20.13750P85.180.001
2020-03-17140.00000000    QCL.J20.14000P87.680.001
2020-03-17142.50000000    QCL.J20.14250P90.180.001
2020-03-17145.00000000QCL.J20.14500C0.010.002QCL.J20.14500P92.680.001
2020-03-17147.50000000QCL.J20.14750C0.04+0.036QCL.J20.14750P95.180.001
2020-03-17150.00000000QCL.J20.15000C0.06+0.052