USO - United States Oil

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USO190118C000030002019-01-15 1:44PM EST3.007.950.000.000.00-100.00%
USO190118C000040002018-12-13 3:26PM EST4.007.200.000.000.00-800.00%
USO190118C000050002019-01-04 10:50AM EST5.005.300.000.000.00-303660.00%
USO190118C000060002019-01-09 11:37AM EST6.005.000.000.000.00-100.00%
USO190118C000065002018-12-27 2:00PM EST6.502.960.000.000.00-100.00%
USO190118C000070002019-01-15 2:12PM EST7.003.950.000.000.00-100.00%
USO190118C000075002019-01-10 10:09AM EST7.503.450.000.000.00-100.00%
USO190118C000080002019-01-15 10:40AM EST8.002.990.000.000.00-400.00%
USO190118C000085002019-01-14 2:12PM EST8.502.260.000.000.00-10000.00%
USO190118C000090002019-01-15 12:26PM EST9.001.950.000.000.00-1600.00%
USO190118C000095002019-01-15 2:26PM EST9.501.510.000.000.00-9100.00%
USO190118C000100002019-01-15 3:51PM EST10.001.020.000.000.00-1,37700.00%
USO190118C000105002019-01-15 3:41PM EST10.500.520.000.000.00-1,46100.00%
USO190118C000110002019-01-15 3:53PM EST11.000.170.000.000.00-3,57400.20%
USO190118C000115002019-01-15 3:59PM EST11.500.030.000.000.00-2,262012.50%
USO190118C000120002019-01-15 2:26PM EST12.000.010.000.000.00-25025.00%
USO190118C000125002019-01-15 2:24PM EST12.500.010.000.000.00-4050.00%
USO190118C000130002019-01-15 2:51PM EST13.000.010.000.000.00-35050.00%
USO190118C000135002019-01-14 10:53AM EST13.500.010.000.000.00-6050.00%
USO190118C000140002019-01-15 12:33PM EST14.000.010.000.000.00-2050.00%
USO190118C000145002019-01-11 12:37PM EST14.500.010.000.000.00-7050.00%
USO190118C000150002019-01-15 9:30AM EST15.000.010.000.000.00-2050.00%
USO190118C000155002019-01-09 11:32AM EST15.500.010.000.000.00-2050.00%
USO190118C000160002019-01-11 1:13PM EST16.000.010.000.000.00-24050.00%
USO190118C000165002019-01-07 9:30AM EST16.500.010.000.000.00-4050.00%
USO190118C000170002019-01-11 10:08AM EST17.000.020.000.000.00-124,08850.00%
USO190118C000175002019-01-08 11:49AM EST17.500.010.000.000.00-2050.00%
USO190118C000180002019-01-14 10:32AM EST18.000.010.000.000.00-4050.00%
USO190118C000185002018-11-09 1:34PM EST18.500.010.000.000.00-325050.00%
USO190118C000190002018-12-03 3:10PM EST19.000.010.000.000.00-50050.00%
USO190118C000200002018-12-20 1:59PM EST20.000.010.000.000.00-55056,69550.00%
USO190118C000210002018-11-08 10:57AM EST21.000.010.000.000.00-200.00%505050.00%
USO190118C000220002019-01-02 10:11AM EST22.000.020.000.000.00-30050.00%
USO190118C000225002018-11-08 12:26PM EST22.500.010.000.000.00-5000100.00%
USO190118C000230002019-01-14 9:37AM EST23.000.020.000.000.00-1000100.00%
USO190118C000235002018-11-08 12:26PM EST23.500.010.000.000.00-500050.00%
USO190118C000240002018-11-08 12:26PM EST24.000.010.000.000.00-500050.00%
USO190118C000245002018-11-08 11:31AM EST24.500.010.000.000.00-500050.00%
USO190118C000250002018-11-07 3:18PM EST25.000.010.010.000.00-5,0000337.50%
PutsforJanuary 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USO190118P000030002018-11-01 3:31PM EST3.000.010.000.000.00-17050.00%
USO190118P000040002019-01-02 11:22AM EST4.000.010.000.000.00-42050.00%
USO190118P000050002019-01-08 12:04PM EST5.000.010.000.000.00-8050.00%
USO190118P000060002019-01-08 3:32PM EST6.000.010.000.000.00-880850.00%
USO190118P000065002019-01-14 10:13AM EST6.500.020.000.000.00-100050.00%
USO190118P000070002019-01-11 2:16PM EST7.000.010.000.000.00-18050.00%
USO190118P000075002019-01-14 1:43PM EST7.500.010.000.000.00-4050.00%
USO190118P000080002019-01-14 3:02PM EST8.000.010.000.000.00-1842,19650.00%
USO190118P000085002019-01-15 9:30AM EST8.500.010.000.000.00-10050.00%
USO190118P000090002019-01-15 9:41AM EST9.000.010.000.000.00-2081,21250.00%
USO190118P000095002019-01-15 11:14AM EST9.500.010.000.000.00-123050.00%
USO190118P000100002019-01-15 3:58PM EST10.000.020.000.000.00-237025.00%
USO190118P000105002019-01-15 3:33PM EST10.500.040.000.000.00-471012.50%
USO190118P000110002019-01-15 3:59PM EST11.000.180.000.000.00-8,20200.20%
USO190118P000115002019-01-15 3:42PM EST11.500.540.000.000.00-17600.00%
USO190118P000120002019-01-15 3:36PM EST12.001.010.000.000.00-10100.00%
USO190118P000125002019-01-15 3:28PM EST12.501.520.000.000.00-4700.00%
USO190118P000130002019-01-15 3:09PM EST13.002.040.000.000.00-7200.00%
USO190118P000135002019-01-15 3:54PM EST13.502.510.000.000.00-2600.00%
USO190118P000140002019-01-15 11:44AM EST14.003.150.000.000.00-2200.00%
USO190118P000145002019-01-04 1:22PM EST14.504.320.000.000.00-2100.00%
USO190118P000150002019-01-14 12:21PM EST15.004.250.000.000.00-19427,3010.00%
USO190118P000155002019-01-15 10:52AM EST15.504.550.000.000.00-200.00%
USO190118P000160002019-01-10 3:04PM EST16.004.910.000.000.00-200.00%
USO190118P000165002018-12-31 1:52PM EST16.506.980.000.000.00-100.00%
USO190118P000170002019-01-08 1:54PM EST17.006.520.000.000.00-400.00%
USO190118P000175002018-11-08 2:58PM EST17.504.600.000.000.00-100.00%
USO190118P000180002019-01-14 2:15PM EST18.007.250.000.000.00-11,1210.00%
USO190118P000185002018-10-23 11:17AM EST18.504.550.000.000.00-100.00%
USO190118P000190002018-11-05 2:27PM EST19.005.600.000.000.00-100.00%
USO190118P000200002019-01-11 3:03PM EST20.009.000.000.000.00-4900.00%
USO190118P000210002018-10-03 9:30AM EST21.005.250.000.000.00-110.00%
USO190118P000220002018-12-17 10:52AM EST22.0011.400.000.000.00-200.00%
USO190118P000235002018-10-05 10:47PM EST23.507.800.000.000.00-300.00%