USO - United States Oil

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USO171020C000050002017-07-31 3:18PM EDT5.005.270.000.000.00-500.00%
USO171020C000060002017-10-11 1:25PM EDT6.004.350.000.000.00-200.00%
USO171020C000065002017-06-29 12:44PM EDT6.502.773.854.000.00-60243.75%
USO171020C000070002017-10-03 9:30AM EDT7.003.150.000.000.00-10500.00%
USO171020C000075002017-09-27 2:50PM EDT7.503.000.000.000.00-300.00%
USO171020C000080002017-10-17 2:24PM EDT8.002.460.000.000.00-500.00%
USO171020C000085002017-10-16 2:19PM EDT8.501.980.000.000.00-2600.00%
USO171020C000090002017-10-17 3:49PM EDT9.001.470.000.000.00-6900.00%
USO171020C000095002017-10-17 2:34PM EDT9.500.960.000.000.00-10100.00%
USO171020C000100002017-10-17 3:58PM EDT10.000.490.000.000.00-1,15600.00%
USO171020C000105002017-10-17 3:59PM EDT10.500.090.000.000.00-4,63500.78%
USO171020C000110002017-10-16 3:20PM EDT11.000.010.000.010.00-1,36330,38934.38%
USO171020C000115002017-10-17 9:30AM EDT11.500.030.000.000.00-3025.00%
USO171020C000120002017-10-13 3:45PM EDT12.000.010.000.01-0.01-50.00%182,99471.88%
USO171020C000125002017-09-14 3:56PM EDT12.500.010.000.010.00-11221,06487.50%
USO171020C000130002017-10-17 12:58PM EDT13.000.020.000.000.00-1050.00%
USO171020C000135002017-08-07 10:47AM EDT13.500.010.010.02-0.01-50.00%2351,640143.75%
USO171020C000140002017-08-01 11:28AM EDT14.000.010.010.020.00-3751,809159.38%
USO171020C000145002017-07-14 12:16PM EDT14.500.010.010.02-0.02-66.67%125237175.00%
USO171020C000150002017-07-07 10:32AM EDT15.000.010.010.02-0.02-66.67%3102190.63%
USO171020C000155002017-07-07 1:26PM EDT15.500.010.010.02-0.01-50.00%12521206.25%
USO171020C000160002017-06-06 1:52PM EDT16.000.010.010.030.00-262228.13%
USO171020C000165002017-06-02 11:47PM EDT16.500.010.010.020.00-125186231.25%
USO171020C000170002017-06-02 11:47PM EDT17.000.010.010.020.00-125135243.75%
USO171020C000175002017-06-02 11:47PM EDT17.500.010.010.020.00-250250256.25%
USO171020C000180002017-06-02 11:47PM EDT18.000.010.010.020.00-250270268.75%
USO171020C000185002017-06-02 11:47PM EDT18.500.010.010.020.00-125131278.13%
USO171020C000190002017-06-02 11:47PM EDT19.000.010.010.020.00-125127287.50%
USO171020C000195002017-06-02 11:47PM EDT19.500.010.010.020.00-125130300.00%
USO171020C000200002017-06-02 11:47PM EDT20.000.010.010.020.00-125137312.50%
USO171020C000205002017-06-02 11:47PM EDT20.500.010.010.020.00-125175318.75%
USO171020C000210002017-06-02 11:47PM EDT21.000.010.010.020.00-125205331.25%
USO171020C000220002017-06-02 11:47PM EDT22.000.010.010.020.00-250633350.00%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USO171020P000040002017-06-02 11:47PM EDT4.000.010.000.010.00-2525425.00%
USO171020P000045002017-06-22 5:27PM EDT4.500.030.000.020.00-55412.50%
USO171020P000055002017-06-02 11:47PM EDT5.500.010.000.020.00-10117318.75%
USO171020P000060002017-08-01 1:24PM EDT6.000.010.000.020.00-20880281.25%
USO171020P000065002017-08-29 10:08AM EDT6.500.020.000.010.00-10676225.00%
USO171020P000070002017-08-01 12:55PM EDT7.000.010.010.020.00-10767225.00%
USO171020P000075002017-09-06 12:51PM EDT7.500.010.000.010.00-18029,094162.50%
USO171020P000080002017-09-14 11:58AM EDT8.000.010.000.010.00-34015,247131.25%
USO171020P000085002017-09-29 2:44PM EDT8.500.010.000.010.00-3046,792106.25%
USO171020P000090002017-10-13 3:48PM EDT9.000.010.000.010.00-129155,28981.25%
USO171020P000095002017-10-17 9:46AM EDT9.500.010.000.000.00-28025.00%
USO171020P000100002017-10-17 3:53PM EDT10.000.010.000.000.00-580012.50%
USO171020P000105002017-10-17 3:58PM EDT10.500.120.000.000.00-1,45300.00%
USO171020P000110002017-10-17 3:26PM EDT11.000.510.000.000.00-13600.00%
USO171020P000115002017-10-17 3:53PM EDT11.501.010.000.000.00-1500.00%
USO171020P000120002017-10-16 2:02PM EDT12.001.530.000.000.00-18400.00%
USO171020P000125002017-10-13 1:44PM EDT12.502.160.000.000.00-17700.00%
USO171020P000130002017-09-01 10:27AM EDT13.003.460.000.000.00-25800.00%
USO171020P000135002017-09-07 9:47AM EDT13.503.500.000.000.00-400.00%
USO171020P000140002017-10-03 9:32AM EDT14.003.800.000.000.00-800.00%
USO171020P000145002017-07-05 3:56PM EDT14.505.260.000.000.00-9700.00%
USO171020P000150002017-07-26 2:07PM EDT15.005.050.000.000.00-300.00%
USO171020P000155002017-06-02 11:47PM EDT15.504.050.000.000.00-200.00%
USO171020P000160002017-06-22 1:49PM EDT16.007.200.000.000.00-600.00%
USO171020P000210002017-06-02 11:47PM EDT21.009.210.000.000.00-200.00%