Options Chain CRUDE OIL Jul 2020 (NYMEX:QCL.N20)

MarketNameOpenHighLowLastChangePctTime
QCL.N20CRUDE OIL Jul 202034.1434.3233.3133.45-0.90-2.62%09:34add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-06-17QCL.N20.0C33.950.00 QCL.N20.0P0.030.0023
2020-06-170.50000000QCL.N20.50C32.18-0.6115QCL.N20.50P0.03-0.011704
2020-06-171.00000000QCL.N20.100C31.18-2.211QCL.N20.100P0.040.001375
2020-06-171.50000000QCL.N20.150C25.89-7.003QCL.N20.150P0.040.00265
2020-06-172.00000000QCL.N20.200C19.42-11.883QCL.N20.200P0.050.001337
2020-06-172.50000000QCL.N20.250C20.10-10.701QCL.N20.250P0.04-0.01707
2020-06-173.00000000QCL.N20.300C19.57-11.831QCL.N20.300P0.04-0.01367
2020-06-173.50000000QCL.N20.350C19.07-10.742QCL.N20.350P0.05-0.01127
2020-06-174.00000000QCL.N20.400C23.32-5.992QCL.N20.400P0.07+0.01222
2020-06-174.50000000QCL.N20.450C24.87-5.033QCL.N20.450P0.07+0.01729
2020-06-175.00000000QCL.N20.500C17.64-11.771QCL.N20.500P0.05-0.0110020
2020-06-175.50000000QCL.N20.550C17.23-11.687QCL.N20.550P0.05-0.02371
2020-06-176.00000000QCL.N20.600C23.50-3.822QCL.N20.600P0.07+0.011003
2020-06-176.50000000    QCL.N20.650P0.080.001648
2020-06-177.00000000QCL.N20.700C26.330.001QCL.N20.700P0.070.00443
2020-06-177.50000000QCL.N20.750C14.97-11.953QCL.N20.750P0.070.00470
2020-06-178.00000000QCL.N20.800C15.09-11.335QCL.N20.800P0.08+0.015594
2020-06-178.50000000QCL.N20.850C24.850.001QCL.N20.850P0.08-0.0290
2020-06-179.00000000QCL.N20.900C13.00-11.352QCL.N20.900P0.09+0.01692
2020-06-179.50000000QCL.N20.950C16.45-7.411QCL.N20.950P0.110.001010
2020-06-1710.00000000QCL.N20.1000C14.62-8.7448QCL.N20.1000P0.090.0013692
2020-06-1710.50000000QCL.N20.1050C12.77-10.735QCL.N20.1050P0.10+0.01772
2020-06-1711.00000000QCL.N20.1100C12.60-9.7728QCL.N20.1100P0.09-0.033106
2020-06-1711.50000000QCL.N20.1150C12.22-10.732QCL.N20.1150P0.12-0.011607
2020-06-1712.00000000QCL.N20.1200C14.78-6.6031QCL.N20.1200P0.14+0.016686
2020-06-1712.50000000QCL.N20.1250C21.62-0.343QCL.N20.1250P0.12+0.0110095
2020-06-1713.00000000QCL.N20.1300C12.33-8.0743QCL.N20.1300P0.14+0.02946
2020-06-1713.50000000QCL.N20.1350C20.970.003QCL.N20.1350P0.16+0.03735
2020-06-1714.00000000QCL.N20.1400C19.20-0.2130QCL.N20.1400P0.14+0.012011
2020-06-1714.50000000QCL.N20.1450C10.89-9.106QCL.N20.1450P0.15+0.012195
2020-06-1715.00000000QCL.N20.1500C18.75+0.32202QCL.N20.1500P0.15-0.0313773
2020-06-1715.50000000QCL.N20.1550C9.74-8.20296QCL.N20.1550P0.16+0.01230
2020-06-1716.00000000QCL.N20.1600C18.33-0.18212QCL.N20.1600P0.17+0.013015
2020-06-1716.50000000QCL.N20.1650C17.27+0.31447QCL.N20.1650P0.18-0.036027
2020-06-1717.00000000QCL.N20.1700C16.65-0.88393QCL.N20.1700P0.20-0.027668
2020-06-1717.50000000QCL.N20.1750C16.37-0.6712QCL.N20.1750P0.21+0.02863
2020-06-1718.00000000QCL.N20.1800C14.43-1.071070QCL.N20.1800P0.21-0.045934
2020-06-1718.50000000QCL.N20.1850C14.87-0.14453QCL.N20.1850P0.27+0.01701
2020-06-1719.00000000QCL.N20.1900C14.15-0.3890QCL.N20.1900P0.23+0.011958
2020-06-1719.50000000QCL.N20.1950C13.81-0.2447QCL.N20.1950P0.24+0.011335
2020-06-1720.00000000QCL.N20.2000C13.71-0.892013QCL.N20.2000P0.28+0.0315875
2020-06-1720.50000000QCL.N20.2050C8.78-4.30283QCL.N20.2050P0.28+0.02309
2020-06-1721.00000000QCL.N20.2100C12.48-1.15975QCL.N20.2100P0.31+0.031066
2020-06-1721.50000000QCL.N20.2150C10.81-1.31183QCL.N20.2150P0.30+0.01309
2020-06-1722.00000000QCL.N20.2200C11.03-0.62638QCL.N20.2200P0.33-0.073370
2020-06-1722.50000000QCL.N20.2250C5.35-5.82345QCL.N20.2250P0.38+0.052482
2020-06-1723.00000000QCL.N20.2300C10.02-0.68620QCL.N20.2300P0.39-0.062388
2020-06-1723.50000000QCL.N20.2350C9.63-1.59973QCL.N20.2350P0.39+0.021209
2020-06-1724.00000000QCL.N20.2400C9.98+0.21626QCL.N20.2400P0.41+0.013162
2020-06-1724.50000000QCL.N20.2450C8.84-1.43316QCL.N20.2450P0.560.001940
2020-06-1725.00000000QCL.N20.2500C7.85-1.005643QCL.N20.2500P0.46-0.1412099
2020-06-1725.50000000QCL.N20.2550C8.87-0.471286QCL.N20.2550P0.52+0.031659
2020-06-1726.00000000QCL.N20.2600C8.45-0.432379QCL.N20.2600P0.80+0.102490
2020-06-1726.50000000QCL.N20.2650C8.00-0.421317QCL.N20.2650P0.72+0.152811
2020-06-1727.00000000QCL.N20.2700C6.67-1.293747QCL.N20.2700P0.71+0.105783
2020-06-1727.50000000QCL.N20.2750C5.45-0.133122QCL.N20.2750P0.76+0.102359
2020-06-1728.00000000QCL.N20.2800C6.36-0.714229QCL.N20.2800P0.83-0.154140
2020-06-1728.50000000QCL.N20.2850C6.34+0.53818QCL.N20.2850P0.90-0.16918
2020-06-1729.00000000QCL.N20.2900C5.44+0.031497QCL.N20.2900P0.93-0.234520
2020-06-1729.50000000QCL.N20.2950C5.85+0.84677QCL.N20.2950P1.03-0.231435
2020-06-1730.00000000QCL.N20.3000C5.18-0.205525QCL.N20.3000P1.08-0.309206
2020-06-1730.50000000QCL.N20.3050C4.55-0.421006QCL.N20.3050P1.48+0.24887
2020-06-1731.00000000QCL.N20.3100C4.53-0.052077QCL.N20.3100P1.33-0.311574
2020-06-1731.50000000QCL.N20.3150C4.07-0.12984QCL.N20.3150P1.55+0.211072
2020-06-1732.00000000QCL.N20.3200C3.93+0.113622QCL.N20.3200P1.67-0.273459
2020-06-1732.50000000QCL.N20.3250C2.98+0.111640QCL.N20.3250P1.97+0.361184
2020-06-1733.00000000QCL.N20.3300C3.11-0.014001QCL.N20.3300P1.89-0.421697
2020-06-1733.50000000QCL.N20.3350C2.38-0.412612QCL.N20.3350P1.98+0.044489
2020-06-1734.00000000QCL.N20.3400C2.41-0.072847QCL.N20.3400P2.43+0.301839
2020-06-1734.50000000QCL.N20.3450C2.09+0.351363QCL.N20.3450P2.65+0.31387
2020-06-1735.00000000QCL.N20.3500C2.07+0.569576QCL.N20.3500P2.80+0.233049
2020-06-1735.50000000QCL.N20.3550C1.46-0.20741QCL.N20.3550P3.62+0.07333
2020-06-1736.00000000QCL.N20.3600C1.40-0.036732QCL.N20.3600P3.31-0.55912
2020-06-1736.50000000QCL.N20.3650C1.06-0.16498QCL.N20.3650P3.60+0.23316
2020-06-1737.00000000QCL.N20.3700C1.08+0.272323QCL.N20.3700P4.86+0.301497
2020-06-1737.50000000QCL.N20.3750C0.73+0.051324QCL.N20.3750P4.76+0.32188
2020-06-1738.00000000QCL.N20.3800C0.62-0.124203QCL.N20.3800P4.56-0.771772
2020-06-1738.50000000QCL.N20.3850C0.59-0.04576QCL.N20.3850P4.82+0.04334
2020-06-1739.00000000QCL.N20.3900C0.47-0.07939QCL.N20.3900P5.17-0.01887
2020-06-1739.50000000QCL.N20.3950C0.360.00696QCL.N20.3950P6.39+0.34173
2020-06-1740.00000000QCL.N20.4000C0.33-0.0610361QCL.N20.4000P6.41-0.653850
2020-06-1740.50000000QCL.N20.4050C0.32-0.02635QCL.N20.4050P6.90-0.62219
2020-06-1741.00000000QCL.N20.4100C0.27+0.042807QCL.N20.4100P19.85+11.87613
2020-06-1741.50000000QCL.N20.4150C0.22+0.01305QCL.N20.4150P18.70+10.24289
2020-06-1742.00000000QCL.N20.4200C0.23+0.052441QCL.N20.4200P8.16+0.271123
2020-06-1742.50000000QCL.N20.4250C0.20-0.01418QCL.N20.4250P21.15+12.79136
2020-06-1743.00000000QCL.N20.4300C0.190.002036QCL.N20.4300P8.79-0.05805
2020-06-1743.50000000QCL.N20.4350C0.16+0.02658QCL.N20.4350P10.49+0.101867
2020-06-1744.00000000QCL.N20.4400C0.160.003277QCL.N20.4400P11.59+1.78610
2020-06-1744.50000000QCL.N20.4450C0.150.00495QCL.N20.4450P10.99-0.38245
2020-06-1745.00000000QCL.N20.4500C0.13-0.016404QCL.N20.4500P12.27+0.415610
2020-06-1745.50000000QCL.N20.4550C0.12-0.01294QCL.N20.4550P23.90+12.62344
2020-06-1746.00000000QCL.N20.4600C0.11+0.01549QCL.N20.4600P13.26+0.41997
2020-06-1746.50000000QCL.N20.4650C0.110.00800QCL.N20.4650P20.40+8.14370
2020-06-1747.00000000QCL.N20.4700C0.090.00689QCL.N20.4700P20.94+7.10472
2020-06-1747.50000000QCL.N20.4750C0.100.001769QCL.N20.4750P19.60+6.35241
2020-06-1748.00000000QCL.N20.4800C0.080.002870QCL.N20.4800P14.33+0.582721
2020-06-1748.50000000QCL.N20.4850C0.080.00464QCL.N20.4850P15.74+1.50147
2020-06-1749.00000000QCL.N20.4900C0.100.00489QCL.N20.4900P23.48+8.74552
2020-06-1749.50000000QCL.N20.4950C0.080.00455QCL.N20.4950P15.91-0.41158
2020-06-1750.00000000QCL.N20.5000C0.080.009187QCL.N20.5000P15.65-1.174579
2020-06-1750.50000000QCL.N20.5050C0.080.00517QCL.N20.5050P16.92-0.39335
2020-06-1751.00000000QCL.N20.5100C0.08-0.011994QCL.N20.5100P16.94-0.87382
2020-06-1751.50000000QCL.N20.5150C0.060.00401QCL.N20.5150P17.81-0.50272
2020-06-1752.00000000QCL.N20.5200C0.06-0.012123QCL.N20.5200P20.30+1.50953
2020-06-1752.50000000QCL.N20.5250C0.080.00328QCL.N20.5250P18.43-0.87321
2020-06-1753.00000000QCL.N20.5300C0.050.001582QCL.N20.5300P19.65-0.151045
2020-06-1753.50000000QCL.N20.5350C0.05-0.01308QCL.N20.5350P30.03+9.7369
2020-06-1754.00000000QCL.N20.5400C0.06+0.011229QCL.N20.5400P19.92-0.88675
2020-06-1754.50000000QCL.N20.5450C0.040.00170QCL.N20.5450P20.61+0.41109
2020-06-1755.00000000QCL.N20.5500C0.050.004273QCL.N20.5500P21.25+0.551477
2020-06-1755.50000000QCL.N20.5550C0.040.00376QCL.N20.5550P26.04+4.84780
2020-06-1756.00000000QCL.N20.5600C0.05+0.01717QCL.N20.5600P34.00+11.21124
2020-06-1756.50000000QCL.N20.5650C0.05+0.01352QCL.N20.5650P29.79+6.50123
2020-06-1757.00000000QCL.N20.5700C0.05+0.011944QCL.N20.5700P24.40+1.71121
2020-06-1757.50000000QCL.N20.5750C0.040.00318QCL.N20.5750P14.70-9.58117
2020-06-1758.00000000QCL.N20.5800C0.05+0.021978QCL.N20.5800P4.16-19.53220
2020-06-1758.50000000QCL.N20.5850C0.04+0.01243QCL.N20.5850P23.20-2.0875
2020-06-1759.00000000QCL.N20.5900C0.05+0.02666QCL.N20.5900P26.99+2.3127
2020-06-1759.50000000QCL.N20.5950C0.04+0.01213QCL.N20.5950P27.14+0.8624
2020-06-1760.00000000QCL.N20.6000C0.030.004803QCL.N20.6000P33.61+7.931938
2020-06-1760.50000000QCL.N20.6050C0.030.00445QCL.N20.6050P30.88+3.60303
2020-06-1761.00000000QCL.N20.6100C0.030.00471QCL.N20.6100P28.62+1.9420
2020-06-1761.50000000QCL.N20.6150C0.04+0.011767QCL.N20.6150P7.01-20.165
2020-06-1762.00000000QCL.N20.6200C0.03+0.01542QCL.N20.6200P29.60+1.93106
2020-06-1762.50000000QCL.N20.6250C0.03+0.01370QCL.N20.6250P36.26+6.991
2020-06-1763.00000000QCL.N20.6300C0.020.00889QCL.N20.6300P33.49+3.7254
2020-06-1763.50000000QCL.N20.6350C0.03+0.01122    
2020-06-1764.00000000QCL.N20.6400C0.020.00785QCL.N20.6400P29.670.0020
2020-06-1764.50000000QCL.N20.6450C0.020.00491QCL.N20.6450P34.32+4.153
2020-06-1765.00000000QCL.N20.6500C0.03+0.012452QCL.N20.6500P34.84+4.1723
2020-06-1765.50000000QCL.N20.6550C0.03+0.01328QCL.N20.6550P32.270.001
2020-06-1766.00000000QCL.N20.6600C0.03+0.01462QCL.N20.6600P35.93+4.271
2020-06-1766.50000000QCL.N20.6650C0.03+0.02140    
2020-06-1767.00000000QCL.N20.6700C0.03+0.01651    
2020-06-1767.50000000QCL.N20.6750C0.03+0.02235    
2020-06-1768.00000000QCL.N20.6800C0.02+0.01276    
2020-06-1768.50000000QCL.N20.6850C0.010.00127QCL.N20.6850P38.60+3.341
2020-06-1769.00000000QCL.N20.6900C0.010.00605    
2020-06-1769.50000000QCL.N20.6950C0.02+0.01132QCL.N20.6950P51.00+14.741
2020-06-1770.00000000QCL.N20.7000C0.010.001294QCL.N20.7000P36.760.001
2020-06-1770.50000000QCL.N20.7050C0.010.00350    
2020-06-1771.00000000QCL.N20.7100C0.010.00278    
2020-06-1771.50000000QCL.N20.7150C0.010.0098    
2020-06-1772.00000000QCL.N20.7200C0.010.00110    
2020-06-1772.50000000QCL.N20.7250C0.010.00252    
2020-06-1773.00000000QCL.N20.7300C0.03+0.02121    
2020-06-1773.50000000QCL.N20.7350C0.010.00129QCL.N20.7350P40.260.003
2020-06-1774.00000000QCL.N20.7400C0.010.00210    
2020-06-1774.50000000QCL.N20.7450C0.010.0062    
2020-06-1775.00000000QCL.N20.7500C0.010.001848QCL.N20.7500P41.750.001
2020-06-1775.50000000QCL.N20.7550C0.010.0065    
2020-06-1776.00000000QCL.N20.7600C0.010.00197    
2020-06-1776.50000000QCL.N20.7650C0.010.0084    
2020-06-1777.00000000QCL.N20.7700C0.010.00265    
2020-06-1777.50000000QCL.N20.7750C0.010.001805    
2020-06-1778.00000000QCL.N20.7800C0.010.0053    
2020-06-1778.50000000QCL.N20.7850C0.010.0030    
2020-06-1779.00000000QCL.N20.7900C0.010.0066    
2020-06-1779.50000000QCL.N20.7950C0.010.00134    
2020-06-1780.00000000QCL.N20.8000C0.010.00967QCL.N20.8000P46.750.001
2020-06-1780.50000000QCL.N20.8050C0.010.00170    
2020-06-1781.00000000QCL.N20.8100C0.010.0028    
2020-06-1781.50000000QCL.N20.8150C0.05+0.0454    
2020-06-1782.00000000QCL.N20.8200C0.02+0.0155    
2020-06-1782.50000000QCL.N20.8250C0.010.0023    
2020-06-1783.00000000QCL.N20.8300C0.02+0.01160    
2020-06-1783.50000000QCL.N20.8350C0.05+0.04113    
2020-06-1784.00000000QCL.N20.8400C0.010.0017    
2020-06-1784.50000000QCL.N20.8450C0.010.006    
2020-06-1785.00000000QCL.N20.8500C0.010.0062QCL.N20.8500P51.750.001
2020-06-1785.50000000QCL.N20.8550C0.05+0.0422    
2020-06-1786.00000000QCL.N20.8600C0.010.0020    
2020-06-1786.50000000QCL.N20.8650C0.04+0.0325    
2020-06-1787.00000000QCL.N20.8700C0.07+0.0620    
2020-06-1787.50000000QCL.N20.8750C0.010.0093    
2020-06-1788.00000000QCL.N20.8800C0.010.0087    
2020-06-1788.50000000QCL.N20.8850C0.010.0020    
2020-06-1789.00000000QCL.N20.8900C0.010.0050    
2020-06-1789.50000000QCL.N20.8950C0.03+0.022    
2020-06-1790.00000000QCL.N20.9000C0.010.0044    
2020-06-1790.50000000QCL.N20.9050C0.03+0.024    
2020-06-1791.00000000QCL.N20.9100C0.03+0.023    
2020-06-1791.50000000QCL.N20.9150C0.010.002    
2020-06-1792.00000000QCL.N20.9200C0.010.0016    
2020-06-1792.50000000QCL.N20.9250C0.02+0.01105    
2020-06-1793.50000000QCL.N20.9350C0.02+0.012    
2020-06-1794.00000000QCL.N20.9400C0.02+0.013    
2020-06-1794.50000000QCL.N20.9450C0.02+0.012    
2020-06-1795.00000000QCL.N20.9500C0.010.0020    
2020-06-1796.00000000QCL.N20.9600C0.06+0.0580    
2020-06-1796.50000000QCL.N20.9650C0.02+0.012    
2020-06-1797.00000000QCL.N20.9700C0.02+0.012    
2020-06-1799.00000000QCL.N20.9900C0.02+0.01202    
2020-06-1799.50000000QCL.N20.9950C0.02+0.01101    
2020-06-17100.00000000QCL.N20.10000C0.010.00502    
2020-06-17100.50000000QCL.N20.10050C0.02+0.012    
2020-06-17101.00000000QCL.N20.10100C0.02+0.011    
2020-06-17101.50000000QCL.N20.10150C0.02+0.0164    
2020-06-17102.00000000QCL.N20.10200C0.02+0.012    
2020-06-17102.50000000QCL.N20.10250C0.02+0.012    
2020-06-17104.00000000QCL.N20.10400C0.02+0.012    
2020-06-17104.50000000QCL.N20.10450C0.02+0.014    
2020-06-17105.00000000QCL.N20.10500C0.02+0.01501    
2020-06-17105.50000000QCL.N20.10550C0.02+0.011    
2020-06-17111.00000000QCL.N20.11100C0.010.0052    
2020-06-17115.50000000QCL.N20.11550C0.02+0.0110    
2020-06-17118.50000000    QCL.N20.11850P85.250.001
2020-06-17119.00000000    QCL.N20.11900P85.750.001
2020-06-17119.50000000    QCL.N20.11950P86.250.001
2020-06-17120.00000000QCL.N20.12000C0.010.008QCL.N20.12000P86.750.001
2020-06-17120.50000000    QCL.N20.12050P87.250.001
2020-06-17125.00000000    QCL.N20.12500P91.750.001
2020-06-17135.00000000QCL.N20.13500C0.02+0.011    
2020-06-17140.00000000    QCL.N20.14000P117.35+10.601
2020-06-17142.50000000    QCL.N20.14250P119.80+10.551
2020-06-17200.00000000QCL.N20.20000C0.010.003