S&P 500
2910.10
+5.79 +0.20%
Dow Indu
26424.00
+177.04 +0.67%
Nasdaq
7955.64
-0.47 -0.01%
Crude Oil
70.79
+1.20 +1.73%
Gold
1203.570
+4.055 +0.34%
Euro
1.167205
+0.000755 +0.06%
US Dollar
94.538
-0.072 -0.08%
Strong

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

MarketNameOpenHighLowLastChangePctTime
CL.F19.ECRUDE OIL Jan 2019 (E)69.1470.3268.9970.28+0.98+1.42%15:52add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-12-1421    LO.F19.2100P0.010.003
2018-12-1433    LO.F19.3300P0.010.0012
2018-12-1433.5    LO.F19.3350P0.010.001
2018-12-1434    LO.F19.3400P0.010.002
2018-12-1434.5    LO.F19.3450P0.010.002
2018-12-1435    LO.F19.3500P0.010.001013
2018-12-1435.5    LO.F19.3550P0.010.0011
2018-12-1436    LO.F19.3600P0.010.0013
2018-12-1437    LO.F19.3700P0.010.007
2018-12-1437.5    LO.F19.3750P0.010.00750
2018-12-1438    LO.F19.3800P0.010.00156
2018-12-1438.5    LO.F19.3850P0.010.00128
2018-12-1439    LO.F19.3900P0.010.00680
2018-12-1439.5    LO.F19.3950P0.010.00259
2018-12-1440LO.F19.4000C29.30+0.83 LO.F19.4000P0.010.006233
2018-12-1440.5    LO.F19.4050P0.010.0085
2018-12-1441    LO.F19.4100P0.010.00268
2018-12-1441.5    LO.F19.4150P0.010.00562
2018-12-1442    LO.F19.4200P0.010.0077
2018-12-1442.5    LO.F19.4250P0.010.00121
2018-12-1443    LO.F19.4300P0.010.00482
2018-12-1443.5    LO.F19.4350P0.010.00150
2018-12-1444LO.F19.4400C25.30+0.83 LO.F19.4400P0.01-0.01443
2018-12-1444.5    LO.F19.4450P0.01-0.0111
2018-12-1445    LO.F19.4500P0.020.002296
2018-12-1445.5    LO.F19.4550P0.020.0062
2018-12-1446    LO.F19.4600P0.02-0.01222
2018-12-1446.5    LO.F19.4650P0.02-0.01439
2018-12-1447    LO.F19.4700P0.030.00700
2018-12-1447.5    LO.F19.4750P0.03-0.0151
2018-12-1448    LO.F19.4800P0.040.002227
2018-12-1448.5    LO.F19.4850P0.04-0.01156
2018-12-1449    LO.F19.4900P0.05-0.01745
2018-12-1449.5LO.F19.4950C19.81+0.811LO.F19.4950P0.06-0.01263
2018-12-1450LO.F19.5000C19.32+0.8299LO.F19.5000P0.07+0.014621
2018-12-1450.5LO.F19.5050C18.83+0.821LO.F19.5050P0.07-0.02453
2018-12-1451LO.F19.5100C18.34+0.8116LO.F19.5100P0.07-0.01593
2018-12-1451.5    LO.F19.5150P0.08-0.01149
2018-12-1452LO.F19.5200C17.36+0.81 LO.F19.5200P0.100.00794
2018-12-1452.5    LO.F19.5250P0.10-0.02212
2018-12-1453    LO.F19.5300P0.11-0.02444
2018-12-1453.5LO.F19.5350C15.90+0.791LO.F19.5350P0.13-0.02213
2018-12-1454LO.F19.5400C15.42+0.7910LO.F19.5400P0.13-0.04692
2018-12-1454.5LO.F19.5450C14.94+0.7814LO.F19.5450P0.17-0.02229
2018-12-1455LO.F19.5500C14.47+0.78209LO.F19.5500P0.17-0.044067
2018-12-1455.5LO.F19.5550C14.00+0.77500LO.F19.5550P0.22-0.02313
2018-12-1456LO.F19.5600C13.53+0.775LO.F19.5600P0.27-0.07399
2018-12-1456.5LO.F19.5650C13.06+0.75590LO.F19.5650P0.24-0.07701
2018-12-1457LO.F19.5700C12.60+0.751LO.F19.5700P0.28-0.061728
2018-12-1457.5LO.F19.5750C12.14+0.749LO.F19.5750P0.30-0.08101
2018-12-1458LO.F19.5800C11.69+0.7311LO.F19.5800P0.33-0.10985
2018-12-1458.5LO.F19.5850C11.24+0.72117LO.F19.5850P0.42-0.06285
2018-12-1459LO.F19.5900C10.80+0.714LO.F19.5900P0.41-0.13665
2018-12-1459.5LO.F19.5950C10.36+0.6932LO.F19.5950P0.47-0.13266
2018-12-1460LO.F19.6000C9.93+0.68999LO.F19.6000P0.51-0.165268
2018-12-1460.5LO.F19.6050C9.51+0.67320LO.F19.6050P0.62-0.12207
2018-12-1461LO.F19.6100C9.09+0.66757LO.F19.6100P0.66-0.172565
2018-12-1461.5LO.F19.6150C8.68+0.641LO.F19.6150P0.71-0.20274
2018-12-1462LO.F19.6200C8.28+0.63200LO.F19.6200P0.79-0.221487
2018-12-1462.5LO.F19.6250C7.89+0.62103LO.F19.6250P0.90-0.21293
2018-12-1463LO.F19.6300C7.50+0.60264LO.F19.6300P1.04-0.191762
2018-12-1463.5LO.F19.6350C7.12+0.58703LO.F19.6350P1.08-0.27269
2018-12-1464LO.F19.6400C6.76+0.581990LO.F19.6400P1.42-0.06486
2018-12-1464.5LO.F19.6450C6.40+0.56162LO.F19.6450P1.30-0.32186
2018-12-1465LO.F19.6500C6.05+0.553482LO.F19.6500P1.52-0.244296
2018-12-1465.5LO.F19.6550C5.70+0.521025LO.F19.6550P1.92-0.30599
2018-12-1466LO.F19.6600C5.37+0.51743LO.F19.6600P1.71-0.38552
2018-12-1466.5LO.F19.6650C5.05+0.49986LO.F19.6650P2.26-0.34627
2018-12-1467LO.F19.6700C4.74+0.471117LO.F19.6700P2.03-0.421669
2018-12-1467.5LO.F19.6750C4.44+0.45411LO.F19.6750P2.65-0.37859
2018-12-1468LO.F19.6800C4.63+0.481108LO.F19.6800P2.52-0.34976
2018-12-1468.5LO.F19.6850C3.88+0.422659LO.F19.6850P2.82-0.26462
2018-12-1469LO.F19.6900C3.61+0.393804LO.F19.6900P3.31-0.44607
2018-12-1469.5LO.F19.6950C3.77+0.41500LO.F19.6950P3.20-0.36365
2018-12-1470LO.F19.7000C3.40+0.283794LO.F19.7000P3.41-0.41299
2018-12-1470.5LO.F19.7050C2.94+0.04248LO.F19.7050P3.99-0.10152
2018-12-1471LO.F19.7100C2.61-0.07613LO.F19.7100P3.96-0.4124
2018-12-1471.5LO.F19.7150C2.78+0.30347LO.F19.7150P4.04-0.6342
2018-12-1472LO.F19.7200C2.50+0.21816LO.F19.7200P4.98-0.5421
2018-12-1472.5LO.F19.7250C2.26+0.15155LO.F19.7250P5.30-0.5614
2018-12-1473LO.F19.7300C1.98+0.04864LO.F19.7300P5.63-0.5814
2018-12-1473.5LO.F19.7350C1.89+0.10268LO.F19.7350P5.97-0.607
2018-12-1474LO.F19.7400C1.83+0.19431LO.F19.7400P6.33-0.611
2018-12-1474.5LO.F19.7450C1.51+0.2056LO.F19.7450P6.69-0.625
2018-12-1475LO.F19.7500C1.54+0.161524LO.F19.7500P7.06-0.648
2018-12-1475.5LO.F19.7550C1.22-0.05252LO.F19.7550P7.42-0.027
2018-12-1476LO.F19.7600C1.16+0.16175LO.F19.7600P7.83-0.672
2018-12-1476.5LO.F19.7650C1.06+0.1475LO.F19.7650P8.23-0.696
2018-12-1477LO.F19.7700C0.97+0.13608LO.F19.7700P8.64-0.701
2018-12-1477.5LO.F19.7750C0.89+0.12724LO.F19.7750P9.05-0.715
2018-12-1478LO.F19.7800C0.86+0.05265LO.F19.7800P9.48-0.724
2018-12-1478.5LO.F19.7850C0.74+0.1088LO.F19.7850P9.90-0.741
2018-12-1479LO.F19.7900C0.68+0.09258    
2018-12-1479.5LO.F19.7950C0.62+0.08164LO.F19.7950P10.78-0.7524
2018-12-1480LO.F19.8000C0.60+0.033268    
2018-12-1480.5LO.F19.8050C0.58+0.06178    
2018-12-1481LO.F19.8100C0.52+0.04243    
2018-12-1481.5LO.F19.8150C0.44-0.0294    
2018-12-1482LO.F19.8200C0.44+0.04366    
2018-12-1482.5LO.F19.8250C0.37+0.05180    
2018-12-1483LO.F19.8300C0.37+0.03298LO.F19.8300P13.99-0.791
2018-12-1483.5LO.F19.8350C0.32+0.0164    
2018-12-1484LO.F19.8400C0.30+0.01121LO.F19.8400P14.94-0.791
2018-12-1484.5LO.F19.8450C0.28+0.02205    
2018-12-1485LO.F19.8500C0.26+0.023766LO.F19.8500P15.89-0.802
2018-12-1485.5LO.F19.8550C0.23+0.01156    
2018-12-1486LO.F19.8600C0.210.00472    
2018-12-1486.5LO.F19.8650C0.20+0.0184    
2018-12-1487LO.F19.8700C0.180.00201    
2018-12-1487.5LO.F19.8750C0.160.0037    
2018-12-1488LO.F19.8800C0.150.00716    
2018-12-1488.5LO.F19.8850C0.15+0.0137    
2018-12-1489LO.F19.8900C0.14+0.01244    
2018-12-1489.5LO.F19.8950C0.12+0.0137    
2018-12-1490LO.F19.9000C0.12+0.013299    
2018-12-1490.5LO.F19.9050C0.11+0.01571    
2018-12-1491LO.F19.9100C0.100.00376    
2018-12-1491.5LO.F19.9150C0.10+0.0120    
2018-12-1492LO.F19.9200C0.09+0.01223    
2018-12-1492.5LO.F19.9250C0.08+0.01169    
2018-12-1493LO.F19.9300C0.07+0.01355    
2018-12-1493.5LO.F19.9350C0.07+0.0125    
2018-12-1494LO.F19.9400C0.060.00204    
2018-12-1494.5LO.F19.9450C0.06+0.0111    
2018-12-1495LO.F19.9500C0.050.00481    
2018-12-1495.5LO.F19.9550C0.050.00175    
2018-12-1496LO.F19.9600C0.05+0.0167    
2018-12-1496.5LO.F19.9650C0.040.00135    
2018-12-1497LO.F19.9700C0.04+0.01169    
2018-12-1497.5LO.F19.9750C0.04+0.0114    
2018-12-1498LO.F19.9800C0.030.00255    
2018-12-1498.5LO.F19.9850C0.030.007    
2018-12-1499LO.F19.9900C0.030.0018    
2018-12-1499.5LO.F19.9950C0.03+0.012103    
2018-12-14100LO.F19.10000C0.020.00648    
2018-12-14100.5LO.F19.10050C0.020.00100    
2018-12-14101LO.F19.10100C0.020.0023    
2018-12-14102LO.F19.10200C0.020.00354    
2018-12-14102.5LO.F19.10250C0.02+0.011086    
2018-12-14103LO.F19.10300C0.02+0.0182    
2018-12-14103.5LO.F19.10350C0.010.0061    
2018-12-14104LO.F19.10400C0.010.00234    
2018-12-14104.5LO.F19.10450C0.010.008    
2018-12-14105LO.F19.10500C0.010.001343    
2018-12-14105.5LO.F19.10550C0.010.00266    
2018-12-14106LO.F19.10600C0.010.00724    
2018-12-14106.5LO.F19.10650C0.010.00694    
2018-12-14107LO.F19.10700C0.010.00251    
2018-12-14107.5LO.F19.10750C0.010.00259    
2018-12-14108LO.F19.10800C0.010.00319    
2018-12-14108.5LO.F19.10850C0.010.00400    
2018-12-14109LO.F19.10900C0.010.00352    
2018-12-14110LO.F19.11000C0.010.0024    
2018-12-14111LO.F19.11100C0.010.003    
2018-12-14112LO.F19.11200C0.010.003    
2018-12-14113LO.F19.11300C0.010.004    
2018-12-14114.5LO.F19.11450C0.010.002    
2018-12-14115LO.F19.11500C0.010.00287    
2018-12-14116.5LO.F19.11650C0.010.00250    
2018-12-14120LO.F19.12000C0.010.0079    
2018-12-14150LO.F19.15000C0.010.00100    

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