| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO191213C00010500 | 2019-12-04 1:49PM EST | 10.50 | 1.72 | 1.79 | 1.88 | 0.00 | - | 106 | 88 | 70.31% |
| USO191213C00011000 | 2019-12-06 11:20AM EST | 11.00 | 1.35 | 1.33 | 1.35 | +0.12 | +9.76% | 4 | 186 | 56.25% |
| USO191213C00011500 | 2019-12-06 3:46PM EST | 11.50 | 0.86 | 0.85 | 0.87 | +0.10 | +13.16% | 164 | 1,991 | 48.44% |
| USO191213C00012000 | 2019-12-06 3:52PM EST | 12.00 | 0.40 | 0.40 | 0.41 | +0.04 | +11.11% | 2,198 | 2,738 | 34.38% |
| USO191213C00012500 | 2019-12-06 3:57PM EST | 12.50 | 0.11 | 0.11 | 0.12 | +0.01 | +10.00% | 2,269 | 7,466 | 31.06% |
| USO191213C00013000 | 2019-12-06 3:56PM EST | 13.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,076 | 1,815 | 30.47% |
| USO191213C00013500 | 2019-12-06 2:43PM EST | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 305 | 650 | 40.63% |
| USO191213C00014000 | 2019-11-26 1:00PM EST | 14.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 53 | 53.13% |
| USO191213C00014500 | 2019-11-21 12:28PM EST | 14.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 68.75% |
| USO191213C00015000 | 2019-11-25 10:12AM EST | 15.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 79.69% |
| USO191213C00017000 | 2019-11-27 12:22PM EST | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 500 | 106.25% |
| USO191213C00017500 | 2019-11-26 11:20AM EST | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 653 | 112.50% |
| USO191213C00018000 | 2019-11-20 11:37AM EST | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 500 | 118.75% |
| USO191213C00018500 | 2019-11-20 11:33AM EST | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 500 | 50.00% |
| USO191213C00019000 | 2019-11-18 9:30AM EST | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 500 | 50.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO191213P00009500 | 2019-11-25 10:28AM EST | 9.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 40 | 106.25% |
| USO191213P00010000 | 2019-12-04 11:47AM EST | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 773 | 50.00% |
| USO191213P00010500 | 2019-12-06 9:44AM EST | 10.50 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 116 | 633 | 25.00% |
| USO191213P00011000 | 2019-12-06 10:51AM EST | 11.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 2 | 852 | 25.00% |
| USO191213P00011500 | 2019-12-06 3:37PM EST | 11.50 | 0.02 | 0.00 | 0.00 | -0.03 | -60.00% | 275 | 2,097 | 12.50% |
| USO191213P00012000 | 2019-12-06 3:59PM EST | 12.00 | 0.08 | 0.07 | 0.08 | -0.08 | -50.00% | 2,112 | 10,961 | 32.42% |
| USO191213P00012500 | 2019-12-06 3:57PM EST | 12.50 | 0.28 | 0.27 | 0.29 | -0.12 | -30.00% | 1,540 | 3,816 | 29.30% |
| USO191213P00013000 | 2019-12-06 3:34PM EST | 13.00 | 0.69 | 0.67 | 0.70 | -0.14 | -16.87% | 2,032 | 553 | 30.47% |
| USO191213P00013500 | 2019-12-06 10:54AM EST | 13.50 | 1.23 | 1.16 | 1.18 | +0.05 | +4.24% | 103 | 174 | 25.00% |