| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO190118C00003000 | 2019-01-15 1:44PM EST | 3.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO190118C00004000 | 2018-12-13 3:26PM EST | 4.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| USO190118C00005000 | 2019-01-04 10:50AM EST | 5.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 30 | 366 | 0.00% |
| USO190118C00006000 | 2019-01-09 11:37AM EST | 6.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO190118C00006500 | 2018-12-27 2:00PM EST | 6.50 | 2.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO190118C00007000 | 2019-01-15 2:12PM EST | 7.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO190118C00007500 | 2019-01-10 10:09AM EST | 7.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO190118C00008000 | 2019-01-15 10:40AM EST | 8.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| USO190118C00008500 | 2019-01-14 2:12PM EST | 8.50 | 2.26 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| USO190118C00009000 | 2019-01-15 12:26PM EST | 9.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| USO190118C00009500 | 2019-01-15 2:26PM EST | 9.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| USO190118C00010000 | 2019-01-15 3:51PM EST | 10.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1,377 | 0 | 0.00% |
| USO190118C00010500 | 2019-01-15 3:41PM EST | 10.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1,461 | 0 | 0.00% |
| USO190118C00011000 | 2019-01-15 3:53PM EST | 11.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3,574 | 0 | 0.20% |
| USO190118C00011500 | 2019-01-15 3:59PM EST | 11.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,262 | 0 | 12.50% |
| USO190118C00012000 | 2019-01-15 2:26PM EST | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| USO190118C00012500 | 2019-01-15 2:24PM EST | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| USO190118C00013000 | 2019-01-15 2:51PM EST | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| USO190118C00013500 | 2019-01-14 10:53AM EST | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| USO190118C00014000 | 2019-01-15 12:33PM EST | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| USO190118C00014500 | 2019-01-11 12:37PM EST | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| USO190118C00015000 | 2019-01-15 9:30AM EST | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| USO190118C00015500 | 2019-01-09 11:32AM EST | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| USO190118C00016000 | 2019-01-11 1:13PM EST | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| USO190118C00016500 | 2019-01-07 9:30AM EST | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| USO190118C00017000 | 2019-01-11 10:08AM EST | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 24,088 | 50.00% |
| USO190118C00017500 | 2019-01-08 11:49AM EST | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| USO190118C00018000 | 2019-01-14 10:32AM EST | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| USO190118C00018500 | 2018-11-09 1:34PM EST | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 50.00% |
| USO190118C00019000 | 2018-12-03 3:10PM EST | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| USO190118C00020000 | 2018-12-20 1:59PM EST | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 550 | 56,695 | 50.00% |
| USO190118C00021000 | 2018-11-08 10:57AM EST | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | -200.00% | 505 | 0 | 50.00% |
| USO190118C00022000 | 2019-01-02 10:11AM EST | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| USO190118C00022500 | 2018-11-08 12:26PM EST | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 100.00% |
| USO190118C00023000 | 2019-01-14 9:37AM EST | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 100.00% |
| USO190118C00023500 | 2018-11-08 12:26PM EST | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 50.00% |
| USO190118C00024000 | 2018-11-08 12:26PM EST | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 50.00% |
| USO190118C00024500 | 2018-11-08 11:31AM EST | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 50.00% |
| USO190118C00025000 | 2018-11-07 3:18PM EST | 25.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 5,000 | 0 | 337.50% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO190118P00003000 | 2018-11-01 3:31PM EST | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| USO190118P00004000 | 2019-01-02 11:22AM EST | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| USO190118P00005000 | 2019-01-08 12:04PM EST | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| USO190118P00006000 | 2019-01-08 3:32PM EST | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 808 | 50.00% |
| USO190118P00006500 | 2019-01-14 10:13AM EST | 6.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| USO190118P00007000 | 2019-01-11 2:16PM EST | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| USO190118P00007500 | 2019-01-14 1:43PM EST | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| USO190118P00008000 | 2019-01-14 3:02PM EST | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 42,196 | 50.00% |
| USO190118P00008500 | 2019-01-15 9:30AM EST | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| USO190118P00009000 | 2019-01-15 9:41AM EST | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 81,212 | 50.00% |
| USO190118P00009500 | 2019-01-15 11:14AM EST | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 50.00% |
| USO190118P00010000 | 2019-01-15 3:58PM EST | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 25.00% |
| USO190118P00010500 | 2019-01-15 3:33PM EST | 10.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 471 | 0 | 12.50% |
| USO190118P00011000 | 2019-01-15 3:59PM EST | 11.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8,202 | 0 | 0.20% |
| USO190118P00011500 | 2019-01-15 3:42PM EST | 11.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| USO190118P00012000 | 2019-01-15 3:36PM EST | 12.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| USO190118P00012500 | 2019-01-15 3:28PM EST | 12.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| USO190118P00013000 | 2019-01-15 3:09PM EST | 13.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| USO190118P00013500 | 2019-01-15 3:54PM EST | 13.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| USO190118P00014000 | 2019-01-15 11:44AM EST | 14.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| USO190118P00014500 | 2019-01-04 1:22PM EST | 14.50 | 4.32 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| USO190118P00015000 | 2019-01-14 12:21PM EST | 15.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 194 | 27,301 | 0.00% |
| USO190118P00015500 | 2019-01-15 10:52AM EST | 15.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USO190118P00016000 | 2019-01-10 3:04PM EST | 16.00 | 4.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USO190118P00016500 | 2018-12-31 1:52PM EST | 16.50 | 6.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO190118P00017000 | 2019-01-08 1:54PM EST | 17.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| USO190118P00017500 | 2018-11-08 2:58PM EST | 17.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO190118P00018000 | 2019-01-14 2:15PM EST | 18.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,121 | 0.00% |
| USO190118P00018500 | 2018-10-23 11:17AM EST | 18.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO190118P00019000 | 2018-11-05 2:27PM EST | 19.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO190118P00020000 | 2019-01-11 3:03PM EST | 20.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| USO190118P00021000 | 2018-10-03 9:30AM EST | 21.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| USO190118P00022000 | 2018-12-17 10:52AM EST | 22.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USO190118P00023500 | 2018-10-05 10:47PM EST | 23.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |