| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO190823C00009500 | 2019-08-16 10:11AM EDT | 9.50 | 1.80 | 1.70 | 2.14 | 0.00 | - | 3 | 17 | 82.81% |
| USO190823C00010000 | 2019-08-16 9:53AM EDT | 10.00 | 1.39 | 1.39 | 1.43 | +0.03 | +2.21% | 10 | 95 | 56.25% |
| USO190823C00010500 | 2019-08-16 2:15PM EDT | 10.50 | 0.93 | 0.91 | 0.95 | -0.06 | -6.06% | 46 | 105 | 56.25% |
| USO190823C00011000 | 2019-08-16 3:56PM EDT | 11.00 | 0.49 | 0.48 | 0.50 | +0.01 | +2.08% | 955 | 1,209 | 43.75% |
| USO190823C00011500 | 2019-08-16 3:57PM EDT | 11.50 | 0.16 | 0.16 | 0.17 | -0.01 | -5.88% | 1,283 | 2,847 | 37.11% |
| USO190823C00012000 | 2019-08-16 3:51PM EDT | 12.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 471 | 3,712 | 37.11% |
| USO190823C00012500 | 2019-08-16 12:59PM EDT | 12.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 66 | 1,857 | 46.88% |
| USO190823C00013000 | 2019-08-16 3:42PM EDT | 13.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 126 | 2,296 | 59.38% |
| USO190823C00013500 | 2019-08-09 10:53AM EDT | 13.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 492 | 745 | 71.88% |
| USO190823C00014000 | 2019-08-02 10:48AM EDT | 14.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 63 | 69 | 71.88% |
| USO190823C00014500 | 2019-08-06 10:52AM EDT | 14.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 518 | 81.25% |
| USO190823C00015000 | 2019-08-05 9:31AM EDT | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 225 | 90.63% |
| USO190823C00015500 | 2019-08-02 9:43AM EDT | 15.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 100.00% |
| USO190823C00016500 | 2019-08-07 9:50AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 668 | 118.75% |
| USO190823C00017000 | 2019-08-05 1:38PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1,200 | 125.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO190823P00008000 | 2019-08-07 9:40AM EDT | 8.00 | 0.02 | - | 0.03 | 0.00 | - | - | 4 | 156.25% |
| USO190823P00009000 | 2019-08-12 9:36AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 85 | 81.25% |
| USO190823P00009500 | 2019-08-14 9:59AM EDT | 9.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 1,878 | 65.63% |
| USO190823P00010000 | 2019-08-16 3:05PM EDT | 10.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 1 | 1,452 | 56.25% |
| USO190823P00010500 | 2019-08-16 3:28PM EDT | 10.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 131 | 738 | 48.44% |
| USO190823P00011000 | 2019-08-16 3:52PM EDT | 11.00 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 12,556 | 9,775 | 43.75% |
| USO190823P00011500 | 2019-08-16 3:58PM EDT | 11.50 | 0.27 | 0.26 | 0.27 | -0.06 | -18.18% | 2,415 | 6,315 | 37.11% |
| USO190823P00012000 | 2019-08-16 3:59PM EDT | 12.00 | 0.63 | 0.63 | 0.65 | -0.06 | -8.70% | 96 | 1,522 | 39.84% |
| USO190823P00012500 | 2019-08-16 1:09PM EDT | 12.50 | 1.16 | 1.09 | 1.12 | -0.04 | -3.33% | 6 | 702 | 46.88% |
| USO190823P00013000 | 2019-08-16 1:46PM EDT | 13.00 | 1.64 | 1.38 | 1.76 | +0.32 | +24.24% | 2 | 91 | 109.38% |
| USO190823P00013500 | 2019-08-16 9:45AM EDT | 13.50 | 2.14 | 2.04 | 2.25 | +0.39 | +22.29% | 1 | 3 | 89.84% |