S&P 500
2637.72
+4.64 +0.18%
Dow Indu
24423.26
+34.31 +0.14%
Nasdaq
7020.52
+51.27 +0.70%
Crude Oil
51.40
+0.40 +0.79%
Gold
1248.700
+2.925 +0.23%
Euro
1.138425
+0.001850 +0.16%
US Dollar
97.197
+0.410 +0.42%
Strong
One of our feed providers has experienced a major outage this week. We are working hard to restore full service as soon as possible.

Options Chain CRUDE OIL Jan 2019 (NYMEX:CL.F19)

MarketNameOpenHighLowLastChangePctTime
CL.F19CRUDE OIL Jan 201950.8951.4850.7051.40+0.40+0.79%06:01add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-12-1420.5LO.F19.2050C32.75-0.521    
2018-12-1421    LO.F19.2100P0.010.003
2018-12-1422.5LO.F19.2250C30.75-0.52     
2018-12-1423.5LO.F19.2350C29.75-0.521    
2018-12-1425.5    LO.F19.2550P0.010.001
2018-12-1426    LO.F19.2600P0.010.006
2018-12-1427    LO.F19.2700P0.010.0050
2018-12-1427.5    LO.F19.2750P0.010.009
2018-12-1428LO.F19.2800C25.25-0.521LO.F19.2800P0.010.00110
2018-12-1428.5    LO.F19.2850P0.010.009
2018-12-1429    LO.F19.2900P0.010.00115
2018-12-1429.5    LO.F19.2950P0.010.001622
2018-12-1430    LO.F19.3000P0.010.00734
2018-12-1430.5LO.F19.3050C22.75-0.523LO.F19.3050P0.010.001385
2018-12-1431LO.F19.3100C22.25+22.10 LO.F19.3100P0.010.001117
2018-12-1431.5LO.F19.3150C21.75-0.52 LO.F19.3150P0.010.001138
2018-12-1432LO.F19.3200C21.25-0.521LO.F19.3200P0.010.001271
2018-12-1432.5    LO.F19.3250P0.010.00879
2018-12-1433    LO.F19.3300P0.01+0.013067
2018-12-1433.5LO.F19.3350C19.75-0.521LO.F19.3350P0.01+0.012166
2018-12-1434LO.F19.3400C19.25-0.521LO.F19.3400P0.010.004739
2018-12-1434.5LO.F19.3450C18.75-0.521LO.F19.3450P0.010.00905
2018-12-1435LO.F19.3500C18.25-0.521LO.F19.3500P0.01+0.012107
2018-12-1435.5LO.F19.3550C17.75-1.784LO.F19.3550P0.010.00927
2018-12-1436LO.F19.3600C17.25-1.7411LO.F19.3600P0.010.001701
2018-12-1436.5LO.F19.3650C15.41+0.4129LO.F19.3650P0.01-0.01772
2018-12-1437LO.F19.3700C16.25-1.932LO.F19.3700P0.01+0.011847
2018-12-1437.5LO.F19.3750C15.75-1.802LO.F19.3750P0.01-0.021357
2018-12-1438LO.F19.3800C13.65+13.655LO.F19.3800P0.01+0.013077
2018-12-1438.5LO.F19.3850C12.47-0.562LO.F19.3850P0.01+0.011129
2018-12-1439LO.F19.3900C11.70+11.702LO.F19.3900P0.01+0.011835
2018-12-1439.5LO.F19.3950C13.77-2.062LO.F19.3950P0.01+0.011274
2018-12-1440LO.F19.4000C11.00+11.002LO.F19.4000P0.01+0.0122367
2018-12-1440.5LO.F19.4050C10.68+10.683LO.F19.4050P0.02+0.021032
2018-12-1441LO.F19.4100C10.81+10.812LO.F19.4100P0.01+0.016701
2018-12-1441.5LO.F19.4150C10.14+10.147LO.F19.4150P0.04+0.043116
2018-12-1442LO.F19.4200C9.74+9.74108LO.F19.4200P0.03+0.036073
2018-12-1442.5LO.F19.4250C9.29+9.294LO.F19.4250P0.05+0.052440
2018-12-1443LO.F19.4300C10.33-1.1712LO.F19.4300P0.05+0.054617
2018-12-1443.5LO.F19.4350C8.24+8.247LO.F19.4350P0.03+0.031145
2018-12-1444LO.F19.4400C9.37+0.025LO.F19.4400P0.05+0.057584
2018-12-1444.5LO.F19.4450C8.89-0.4320LO.F19.4450P0.06+0.061215
2018-12-1445LO.F19.4500C8.42-1.1817LO.F19.4500P0.08+0.0811071
2018-12-1445.5LO.F19.4550C6.00+6.0018LO.F19.4550P0.10+0.103229
2018-12-1446LO.F19.4600C5.31+5.31370LO.F19.4600P0.10+0.107307
2018-12-1446.5LO.F19.4650C6.25+0.7314LO.F19.4650P0.14+0.142145
2018-12-1447LO.F19.4700C4.38+4.388LO.F19.4700P0.17+0.175561
2018-12-1447.5LO.F19.4750C5.25+0.5644LO.F19.4750P0.19+0.191095
2018-12-1448LO.F19.4800C3.10+3.101533LO.F19.4800P0.23+0.236491
2018-12-1448.5LO.F19.4850C5.37+1.46106LO.F19.4850P0.30+0.302004
2018-12-1449LO.F19.4900C2.34+2.34106LO.F19.4900P0.38+0.383836
2018-12-1449.5LO.F19.4950C2.59+2.59273LO.F19.4950P0.47+0.472894
2018-12-1450LO.F19.5000C1.95+1.953128LO.F19.5000P0.81+0.8117598
2018-12-1450.5LO.F19.5050C1.45+1.452136LO.F19.5050P0.67+0.672688
2018-12-1451LO.F19.5100C1.05+1.054007LO.F19.5100P0.85+0.856429
2018-12-1451.5LO.F19.5150C0.90+0.903915LO.F19.5150P1.17+1.174285
2018-12-1452LO.F19.5200C0.74+0.746218LO.F19.5200P1.40+1.406070
2018-12-1452.5LO.F19.5250C0.54+0.542366LO.F19.5250P1.74+1.742192
2018-12-1453LO.F19.5300C0.40+0.404993LO.F19.5300P2.35+2.357012
2018-12-1453.5LO.F19.5350C0.27+0.271853LO.F19.5350P2.38+2.383064
2018-12-1454LO.F19.5400C0.20+0.205560LO.F19.5400P3.30+3.303602
2018-12-1454.5LO.F19.5450C0.13+0.132716LO.F19.5450P3.83+3.832592
2018-12-1455LO.F19.5500C0.10+0.1021969LO.F19.5500P4.10+4.1012163
2018-12-1455.5LO.F19.5550C0.06+0.062131LO.F19.5550P4.83+4.831512
2018-12-1456LO.F19.5600C0.05+0.057186LO.F19.5600P5.25+5.253281
2018-12-1456.5LO.F19.5650C0.05+0.053376LO.F19.5650P5.85+5.853711
2018-12-1457LO.F19.5700C0.03+0.0310346LO.F19.5700P5.88+5.888876
2018-12-1457.5LO.F19.5750C0.03+0.033363LO.F19.5750P5.84+5.842114
2018-12-1458LO.F19.5800C0.02+0.027683LO.F19.5800P7.01+7.017248
2018-12-1458.5LO.F19.5850C0.01+0.012258LO.F19.5850P7.11+7.111103
2018-12-1459LO.F19.5900C0.01+0.017137LO.F19.5900P7.86+7.863744
2018-12-1459.5LO.F19.5950C0.01+0.014626LO.F19.5950P7.99+7.99599
2018-12-1460LO.F19.6000C0.01+0.0114017LO.F19.6000P8.92+8.9213422
2018-12-1460.5LO.F19.6050C0.01+0.012447LO.F19.6050P6.91-2.141097
2018-12-1461LO.F19.6100C0.01+0.019424LO.F19.6100P9.29+9.295791
2018-12-1461.5LO.F19.6150C0.01+0.013405LO.F19.6150P8.68-1.362613
2018-12-1462LO.F19.6200C0.01+0.019296LO.F19.6200P11.14+11.145121
2018-12-1462.5LO.F19.6250C0.01+0.013358LO.F19.6250P10.67+10.671170
2018-12-1463LO.F19.6300C0.01+0.016634LO.F19.6300P11.41+11.413109
2018-12-1463.5LO.F19.6350C0.01+0.012628LO.F19.6350P12.57+0.551075
2018-12-1464LO.F19.6400C0.01+0.019363LO.F19.6400P12.99+12.994793
2018-12-1464.5LO.F19.6450C0.01+0.013269LO.F19.6450P13.57+0.551989
2018-12-1465LO.F19.6500C0.01+0.0116162LO.F19.6500P13.53+13.538523
2018-12-1465.5LO.F19.6550C0.010.003061LO.F19.6550P13.58+13.58925
2018-12-1466LO.F19.6600C0.01+0.015041LO.F19.6600P12.76+1.601580
2018-12-1466.5LO.F19.6650C0.010.003345LO.F19.6650P14.95+14.952070
2018-12-1467LO.F19.6700C0.010.008080LO.F19.6700P16.13+16.135581
2018-12-1467.5LO.F19.6750C0.01+0.013550LO.F19.6750P16.24+0.231520
2018-12-1468LO.F19.6800C0.010.003857LO.F19.6800P14.75-0.372647
2018-12-1468.5LO.F19.6850C0.010.003609LO.F19.6850P15.25+1.801565
2018-12-1469LO.F19.6900C0.01+0.016367LO.F19.6900P15.75-0.861486
2018-12-1469.5LO.F19.6950C0.010.002115LO.F19.6950P15.93-2.081082
2018-12-1470LO.F19.7000C0.01+0.0111514LO.F19.7000P16.32-2.194998
2018-12-1470.5LO.F19.7050C0.010.002225LO.F19.7050P16.54-2.47633
2018-12-1471LO.F19.7100C0.010.004772LO.F19.7100P20.15+20.15531
2018-12-1471.5LO.F19.7150C0.010.002734LO.F19.7150P18.25+0.52963
2018-12-1472LO.F19.7200C0.010.0010259LO.F19.7200P18.75+0.522643
2018-12-1472.5LO.F19.7250C0.010.001863LO.F19.7250P19.25+0.52291
2018-12-1473LO.F19.7300C0.010.004839LO.F19.7300P21.09-0.42883
2018-12-1473.5LO.F19.7350C0.010.001580LO.F19.7350P20.25+0.52159
2018-12-1474LO.F19.7400C0.010.006753LO.F19.7400P20.75+0.52824
2018-12-1474.5LO.F19.7450C0.010.001995LO.F19.7450P21.25+0.52533
2018-12-1475LO.F19.7500C0.010.0010275LO.F19.7500P21.75+0.521382
2018-12-1475.5LO.F19.7550C0.010.001695LO.F19.7550P22.25+0.52182
2018-12-1476LO.F19.7600C0.01+0.016354LO.F19.7600P22.75+0.5220
2018-12-1476.5LO.F19.7650C0.010.002621LO.F19.7650P23.25+0.5280
2018-12-1477LO.F19.7700C0.010.0012218LO.F19.7700P23.75-1.5391
2018-12-1477.5LO.F19.7750C0.010.002230LO.F19.7750P24.25+0.521
2018-12-1478LO.F19.7800C0.010.006231LO.F19.7800P24.75+0.5217
2018-12-1478.5LO.F19.7850C0.010.001964LO.F19.7850P25.25+0.521
2018-12-1479LO.F19.7900C0.010.002567LO.F19.7900P25.75+0.5217
2018-12-1479.5LO.F19.7950C0.010.001191LO.F19.7950P26.25+0.5224
2018-12-1480LO.F19.8000C0.010.009604LO.F19.8000P26.75+0.527
2018-12-1480.5LO.F19.8050C0.010.001490    
2018-12-1481LO.F19.8100C0.010.003177    
2018-12-1481.5LO.F19.8150C0.010.002343    
2018-12-1482LO.F19.8200C0.010.002992    
2018-12-1482.5LO.F19.8250C0.010.00770LO.F19.8250P29.25+0.521
2018-12-1483LO.F19.8300C0.010.003812LO.F19.8300P29.75+0.521
2018-12-1483.5LO.F19.8350C0.010.001910    
2018-12-1484LO.F19.8400C0.010.004675LO.F19.8400P30.75+0.521
2018-12-1484.5LO.F19.8450C0.010.00987    
2018-12-1485LO.F19.8500C0.010.006165LO.F19.8500P31.75+0.521
2018-12-1485.5LO.F19.8550C0.010.00518    
2018-12-1486LO.F19.8600C0.010.002629LO.F19.8600P32.75+0.5214
2018-12-1486.5LO.F19.8650C0.010.001903LO.F19.8650P33.25+0.521
2018-12-1487LO.F19.8700C0.010.002179    
2018-12-1487.5LO.F19.8750C0.010.00673    
2018-12-1488LO.F19.8800C0.010.002739    
2018-12-1488.5LO.F19.8850C0.010.00790    
2018-12-1489LO.F19.8900C0.010.001796    
2018-12-1489.5LO.F19.8950C0.010.001487LO.F19.8950P36.25+0.523
2018-12-1490LO.F19.9000C0.010.005765LO.F19.9000P36.75+0.523
2018-12-1490.5LO.F19.9050C0.010.00466    
2018-12-1491LO.F19.9100C0.010.00608LO.F19.9100P37.75+0.525
2018-12-1491.5LO.F19.9150C0.010.00263    
2018-12-1492LO.F19.9200C0.010.00862LO.F19.9200P38.75+0.524
2018-12-1492.5LO.F19.9250C0.010.00569LO.F19.9250P39.25+0.524
2018-12-1493LO.F19.9300C0.010.00571LO.F19.9300P39.75+0.521
2018-12-1493.5LO.F19.9350C0.010.00502    
2018-12-1494LO.F19.9400C0.010.00610    
2018-12-1494.5LO.F19.9450C0.010.00337    
2018-12-1495LO.F19.9500C0.010.003118    
2018-12-1495.5LO.F19.9550C0.010.00335    
2018-12-1496LO.F19.9600C0.010.00477    
2018-12-1496.5LO.F19.9650C0.010.001195    
2018-12-1497LO.F19.9700C0.010.00140    
2018-12-1497.5LO.F19.9750C0.010.00599    
2018-12-1498LO.F19.9800C0.010.00350    
2018-12-1498.5LO.F19.9850C0.010.0069    
2018-12-1499LO.F19.9900C0.010.00241LO.F19.9900P45.75+0.523
2018-12-1499.5LO.F19.9950C0.010.002218    
2018-12-14100LO.F19.10000C0.010.001517    
2018-12-14100.5LO.F19.10050C0.010.00328    
2018-12-14101LO.F19.10100C0.010.00415    
2018-12-14101.5LO.F19.10150C0.010.00283    
2018-12-14102LO.F19.10200C0.010.00485    
2018-12-14102.5LO.F19.10250C0.010.001111    
2018-12-14103LO.F19.10300C0.010.00492    
2018-12-14103.5LO.F19.10350C0.010.00471    
2018-12-14104LO.F19.10400C0.010.00278    
2018-12-14104.5LO.F19.10450C0.010.00166    
2018-12-14105LO.F19.10500C0.010.001569    
2018-12-14105.5LO.F19.10550C0.010.00455    
2018-12-14106LO.F19.10600C0.010.001325    
2018-12-14106.5LO.F19.10650C0.010.00956    
2018-12-14107LO.F19.10700C0.010.00729    
2018-12-14107.5LO.F19.10750C0.010.001114    
2018-12-14108LO.F19.10800C0.010.00768    
2018-12-14108.5LO.F19.10850C0.010.001180    
2018-12-14109LO.F19.10900C0.010.00667    
2018-12-14109.5LO.F19.10950C0.010.00243    
2018-12-14110LO.F19.11000C0.010.00848    
2018-12-14110.5LO.F19.11050C0.010.0056    
2018-12-14111LO.F19.11100C0.010.009    
2018-12-14111.5LO.F19.11150C0.010.006    
2018-12-14112LO.F19.11200C0.010.003    
2018-12-14113LO.F19.11300C0.010.009    
2018-12-14114LO.F19.11400C0.010.0051    
2018-12-14114.5LO.F19.11450C0.010.0027    
2018-12-14115LO.F19.11500C0.010.00291    
2018-12-14115.5LO.F19.11550C0.010.0025    
2018-12-14116LO.F19.11600C0.010.0025    
2018-12-14116.5LO.F19.11650C0.010.00250    
2018-12-14118.5LO.F19.11850C0.010.0075    
2018-12-14120LO.F19.12000C0.010.0079    
2018-12-14150LO.F19.15000C0.010.00100    

© Copyright INO.com, Inc. All Rights Reserved.