CL options chain $90.14
← Back to CL stock page
In-the-money contracts are shaded relative to the current underlying price ($90.14).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| CL260904C00055000 |
$55.00 |
$36.16 |
+0.55 (+1.5%) |
$33.44 |
$36.14 |
4 |
| CL260904C00060000 |
$60.00 |
$31.19 |
+0.55 (+1.8%) |
$28.81 |
$31.43 |
4 |
| CL260904C00065000 |
$65.00 |
$25.04 |
-0.46 (-1.8%) |
$23.53 |
$26.41 |
2 |
| CL260904C00070000 |
$70.00 |
$20.20 |
-0.31 (-1.5%) |
$18.75 |
$21.58 |
2 |
| CL260904C00075000 |
$75.00 |
$15.19 |
-0.09 (-0.6%) |
$13.97 |
$16.48 |
2 |
| CL260904C00079000 |
$79.00 |
$11.43 |
-1.60 (-12.3%) |
$10.37 |
$12.71 |
2 |
| CL260904C00080000 |
$80.00 |
$10.50 |
+0.44 (+4.4%) |
$9.43 |
$11.09 |
3 |
| CL260904C00081000 |
$81.00 |
$9.15 |
+0.00 (+0.0%) |
$8.33 |
$10.28 |
1 |
| CL260904C00082000 |
$82.00 |
$8.83 |
— |
$7.14 |
$9.83 |
1 |
| CL260904C00083000 |
$83.00 |
$7.92 |
— |
$6.42 |
$8.46 |
1 |
| CL260904C00084000 |
$84.00 |
— |
— |
$5.18 |
$7.62 |
— |
| CL260904C00085000 |
$85.00 |
— |
— |
$4.48 |
$7.17 |
— |
| CL260904C00086000 |
$86.00 |
$5.28 |
+0.48 (+10.0%) |
$3.12 |
$5.58 |
1 |
| CL260904C00087000 |
$87.00 |
$3.40 |
— |
$2.55 |
$4.16 |
150 |
| CL260904C00088000 |
$88.00 |
$2.38 |
-1.97 (-45.3%) |
$2.17 |
$2.46 |
151 |
| CL260904C00089000 |
$89.00 |
$2.00 |
+0.58 (+40.8%) |
$1.03 |
$1.62 |
7 |
| CL260904C00090000 |
$90.00 |
$1.20 |
+0.30 (+33.3%) |
$0.63 |
$0.98 |
255 |
| CL260904C00091000 |
$91.00 |
$0.54 |
+0.19 (+54.3%) |
$0.08 |
$0.47 |
77 |
| CL260904C00092000 |
$92.00 |
$0.24 |
-0.31 (-56.4%) |
$0.03 |
$0.22 |
11 |
| CL260904C00093000 |
$93.00 |
$0.05 |
-0.20 (-80.0%) |
$0.00 |
$0.18 |
114 |
| CL260904C00094000 |
$94.00 |
$0.05 |
+0.00 (+0.0%) |
$0.00 |
$0.12 |
1 |
| CL260904C00095000 |
$95.00 |
$0.05 |
-0.15 (-75.0%) |
$0.00 |
$0.03 |
4 |
| CL260904C00096000 |
$96.00 |
$0.20 |
-0.03 (-13.0%) |
$0.00 |
$0.07 |
12 |
| CL260904C00097000 |
$97.00 |
$0.07 |
-0.39 (-84.8%) |
$0.00 |
$0.73 |
1 |
| CL260904C00098000 |
$98.00 |
$0.12 |
-0.68 (-85.0%) |
$0.00 |
$0.97 |
87 |
| CL260904C00099000 |
$99.00 |
$0.25 |
-0.14 (-35.9%) |
$0.00 |
$0.17 |
1 |
| CL260904C00100000 |
$100.00 |
$0.10 |
-0.02 (-16.7%) |
$0.00 |
$0.12 |
2 |
| CL260904C00101000 |
$101.00 |
$0.65 |
+0.20 (+44.4%) |
$0.00 |
$0.18 |
1 |
| CL260904C00102000 |
$102.00 |
$0.10 |
+0.05 (+100.0%) |
$0.00 |
$0.08 |
14 |
| CL260904C00103000 |
$103.00 |
— |
— |
$0.00 |
$1.37 |
— |
| CL260904C00104000 |
$104.00 |
— |
— |
$0.00 |
$2.12 |
— |
| CL260904C00105000 |
$105.00 |
— |
— |
$0.00 |
$2.17 |
— |
| CL260904C00110000 |
$110.00 |
$0.06 |
-0.14 (-70.0%) |
$0.00 |
$2.06 |
3 |
| CL260904C00115000 |
$115.00 |
— |
— |
$0.00 |
$2.12 |
— |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| CL260904P00055000 |
$55.00 |
— |
— |
$0.00 |
$0.17 |
— |
| CL260904P00060000 |
$60.00 |
— |
— |
$0.00 |
$2.17 |
— |
| CL260904P00065000 |
$65.00 |
— |
— |
$0.00 |
$2.18 |
— |
| CL260904P00070000 |
$70.00 |
— |
— |
$0.00 |
$2.17 |
— |
| CL260904P00075000 |
$75.00 |
— |
— |
$0.00 |
$2.18 |
— |
| CL260904P00079000 |
$79.00 |
— |
— |
$0.00 |
$0.73 |
— |
| CL260904P00080000 |
$80.00 |
$0.03 |
-0.37 (-92.5%) |
$0.00 |
$0.77 |
2 |
| CL260904P00081000 |
$81.00 |
— |
— |
$0.00 |
$0.98 |
— |
| CL260904P00082000 |
$82.00 |
$0.18 |
-0.57 (-76.0%) |
$0.00 |
$0.93 |
2 |
| CL260904P00083000 |
$83.00 |
$0.55 |
-0.21 (-27.6%) |
$0.00 |
$0.77 |
2 |
| CL260904P00084000 |
$84.00 |
$0.20 |
-0.45 (-69.2%) |
$0.00 |
$0.73 |
1 |
| CL260904P00085000 |
$85.00 |
$0.05 |
-0.20 (-80.0%) |
$0.00 |
$1.13 |
1 |
| CL260904P00086000 |
$86.00 |
$0.13 |
-0.02 (-13.3%) |
$0.00 |
$0.68 |
1 |
| CL260904P00087000 |
$87.00 |
$0.05 |
-0.05 (-50.0%) |
$0.00 |
$0.67 |
2 |
| CL260904P00088000 |
$88.00 |
$0.22 |
+0.07 (+46.7%) |
$0.00 |
$0.82 |
13 |
| CL260904P00089000 |
$89.00 |
$0.30 |
-0.12 (-28.6%) |
$0.12 |
$0.32 |
9 |
| CL260904P00090000 |
$90.00 |
$0.68 |
+0.16 (+30.8%) |
$0.32 |
$0.63 |
3 |
| CL260904P00091000 |
$91.00 |
$0.95 |
-0.30 (-24.0%) |
$0.92 |
$1.32 |
2 |
| CL260904P00092000 |
$92.00 |
$1.65 |
-0.41 (-19.9%) |
$1.28 |
$2.18 |
227 |
| CL260904P00093000 |
$93.00 |
$3.30 |
+1.10 (+50.0%) |
$1.67 |
$3.56 |
3 |
| CL260904P00094000 |
$94.00 |
$2.48 |
-0.57 (-18.7%) |
$2.82 |
$3.94 |
2 |
| CL260904P00095000 |
$95.00 |
$3.15 |
-0.05 (-1.6%) |
$3.62 |
$6.26 |
2 |
| CL260904P00096000 |
$96.00 |
— |
— |
$4.56 |
$6.22 |
— |
| CL260904P00097000 |
$97.00 |
— |
— |
$5.31 |
$7.43 |
— |
| CL260904P00098000 |
$98.00 |
— |
— |
$5.74 |
$9.34 |
— |
| CL260904P00099000 |
$99.00 |
— |
— |
$6.68 |
$10.70 |
— |
| CL260904P00100000 |
$100.00 |
— |
— |
$7.62 |
$11.19 |
— |
| CL260904P00101000 |
$101.00 |
— |
— |
$8.77 |
$12.18 |
— |
| CL260904P00102000 |
$102.00 |
— |
— |
$9.53 |
$13.28 |
— |
| CL260904P00103000 |
$103.00 |
— |
— |
$10.53 |
$14.65 |
— |
| CL260904P00104000 |
$104.00 |
— |
— |
$11.54 |
$14.82 |
— |
| CL260904P00105000 |
$105.00 |
— |
— |
$12.85 |
$15.78 |
— |
| CL260904P00110000 |
$110.00 |
— |
— |
$17.77 |
$21.55 |
— |
| CL260904P00115000 |
$115.00 |
— |
— |
$22.97 |
$26.77 |
— |
