| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO190607C00011000 | 2019-05-24 10:55AM EDT | 11.00 | 1.04 | 1.24 | 1.29 | -0.10 | -8.77% | 3 | 93 | 45.70% |
| USO190607C00011500 | 2019-05-24 3:12PM EDT | 11.50 | 0.80 | 0.80 | 0.82 | +0.05 | +6.67% | 508 | 512 | 36.33% |
| USO190607C00012000 | 2019-05-24 3:59PM EDT | 12.00 | 0.41 | 0.41 | 0.43 | +0.06 | +17.14% | 663 | 1,704 | 31.84% |
| USO190607C00012500 | 2019-05-24 3:59PM EDT | 12.50 | 0.16 | 0.14 | 0.15 | +0.03 | +23.08% | 749 | 15,048 | 27.34% |
| USO190607C00013000 | 2019-05-24 3:40PM EDT | 13.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 659 | 1,663 | 26.95% |
| USO190607C00013500 | 2019-05-24 10:29AM EDT | 13.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 2,570 | 32.03% |
| USO190607C00014000 | 2019-05-24 2:48PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 41 | 894 | 35.94% |
| USO190607C00014500 | 2019-05-24 10:41AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 683 | 43.75% |
| USO190607C00015000 | 2019-05-22 12:37PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 196 | 51.56% |
| USO190607C00015500 | 2019-05-22 12:37PM EDT | 15.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 150 | 351 | 60.94% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO190607P00008500 | 2019-04-29 1:36PM EDT | 8.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 5 | 92.19% |
| USO190607P00009500 | 2019-05-02 10:26AM EDT | 9.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 5 | 67.19% |
| USO190607P00010000 | 2019-05-23 2:49PM EDT | 10.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 34 | 51.56% |
| USO190607P00010500 | 2019-05-24 2:13PM EDT | 10.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 5 | 2 | 46.88% |
| USO190607P00011000 | 2019-05-24 12:49PM EDT | 11.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 102 | 148 | 40.63% |
| USO190607P00011500 | 2019-05-24 3:53PM EDT | 11.50 | 0.07 | 0.08 | 0.08 | -0.06 | -46.15% | 511 | 778 | 34.77% |
| USO190607P00012000 | 2019-05-24 3:38PM EDT | 12.00 | 0.19 | 0.17 | 0.20 | -0.09 | -32.14% | 923 | 1,933 | 31.84% |
| USO190607P00012500 | 2019-05-24 3:36PM EDT | 12.50 | 0.42 | 0.41 | 0.42 | -0.18 | -30.00% | 432 | 1,639 | 27.34% |
| USO190607P00013000 | 2019-05-24 3:55PM EDT | 13.00 | 0.82 | 0.80 | 0.83 | -0.18 | -18.00% | 655 | 1,537 | 30.47% |
| USO190607P00013500 | 2019-05-24 12:34PM EDT | 13.50 | 1.41 | 1.26 | 1.30 | -0.10 | -6.62% | 1 | 711 | 35.16% |
| USO190607P00014000 | 2019-05-23 1:31PM EDT | 14.00 | 1.97 | 1.72 | 2.30 | 0.00 | - | 5 | 260 | 82.81% |