S&P 500
2749.76
-17.56 -0.63%
Dow Indu
24461.70
-196.10 -0.80%
Nasdaq
7713.29
-68.22 -0.88%
Crude Oil
66.47
+0.93 +1.42%
Gold
1267.680
+1.320 +0.10%
Euro
1.160155
+0.003595 +0.31%
US Dollar
94.810
-0.052 -0.05%
Weak

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

MarketNameOpenHighLowLastChangePctTime
CL.F19.ECRUDE OIL Jan 2019 (E)63.4863.8163.3663.73+0.51+0.80%21:47add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-12-1421    LO.F19.2100P0.010.003
2018-12-1435    LO.F19.3500P0.04+0.011001
2018-12-1436    LO.F19.3600P0.05+0.0113
2018-12-1438    LO.F19.3800P0.08+0.011
2018-12-1438.5    LO.F19.3850P0.080.001
2018-12-1439    LO.F19.3900P0.090.00300
2018-12-1439.5    LO.F19.3950P0.100.007
2018-12-1440LO.F19.4000C23.25-0.69 LO.F19.4000P0.12+0.01415
2018-12-1441    LO.F19.4100P0.14+0.018
2018-12-1442    LO.F19.4200P0.17+0.017
2018-12-1442.5    LO.F19.4250P0.19+0.024
2018-12-1443    LO.F19.4300P0.21+0.0222
2018-12-1443.5    LO.F19.4350P0.23+0.026
2018-12-1444LO.F19.4400C19.37-0.68 LO.F19.4400P0.25+0.02339
2018-12-1444.5    LO.F19.4450P0.28+0.021
2018-12-1445    LO.F19.4500P0.30+0.02507
2018-12-1445.5    LO.F19.4550P0.33+0.025
2018-12-1446    LO.F19.4600P0.37+0.02106
2018-12-1446.5    LO.F19.4650P0.41+0.037
2018-12-1447    LO.F19.4700P0.45+0.0354
2018-12-1447.5    LO.F19.4750P0.49+0.0331
2018-12-1448    LO.F19.4800P0.54+0.0429
2018-12-1448.5    LO.F19.4850P0.59+0.044
2018-12-1449    LO.F19.4900P0.64+0.0313
2018-12-1449.5    LO.F19.4950P0.70+0.0432
2018-12-1450LO.F19.5000C13.90-0.6599LO.F19.5000P0.77+0.051369
2018-12-1450.5    LO.F19.5050P0.83+0.0422
2018-12-1451    LO.F19.5100P0.90+0.0517
2018-12-1451.5    LO.F19.5150P0.98+0.055
2018-12-1452LO.F19.5200C12.20-0.64 LO.F19.5200P1.06+0.05206
2018-12-1452.5    LO.F19.5250P1.15+0.06125
2018-12-1453    LO.F19.5300P1.24+0.06139
2018-12-1453.5LO.F19.5350C10.99-0.631LO.F19.5350P1.34+0.0724
2018-12-1454LO.F19.5400C10.59-0.6310LO.F19.5400P1.44+0.07406
2018-12-1454.5    LO.F19.5450P1.55+0.0755
2018-12-1455LO.F19.5500C9.82-0.62200LO.F19.5500P1.66+0.07852
2018-12-1455.5LO.F19.5550C9.45-0.61500LO.F19.5550P1.78+0.087
2018-12-1456    LO.F19.5600P1.91+0.0977
2018-12-1456.5LO.F19.5650C8.71-0.60590LO.F19.5650P2.04+0.09538
2018-12-1457LO.F19.5700C8.35-0.601LO.F19.5700P2.18+0.10282
2018-12-1457.5    LO.F19.5750P2.33+0.114
2018-12-1458LO.F19.5800C7.66-0.581LO.F19.5800P2.48+0.11114
2018-12-1458.5LO.F19.5850C7.33-0.5795LO.F19.5850P2.64+0.12102
2018-12-1459LO.F19.5900C7.00-0.56 LO.F19.5900P2.81+0.135
2018-12-1459.5LO.F19.5950C6.67-0.5615LO.F19.5950P2.98+0.1356
2018-12-1460LO.F19.6000C6.36-0.55925LO.F19.6000P3.16+0.143119
2018-12-1460.5LO.F19.6050C6.05-0.55308LO.F19.6050P3.35+0.1529
2018-12-1461LO.F19.6100C5.75-0.54652LO.F19.6100P3.55+0.16703
2018-12-1461.5    LO.F19.6150P3.76+0.178
2018-12-1462LO.F19.6200C5.18-0.52127LO.F19.6200P3.97+0.18311
2018-12-1462.5LO.F19.6250C4.91-0.5053LO.F19.6250P4.19+0.1961
2018-12-1463LO.F19.6300C4.64-0.50240LO.F19.6300P4.42+0.20843
2018-12-1463.5LO.F19.6350C4.39-0.48662LO.F19.6350P4.66+0.2154
2018-12-1464LO.F19.6400C4.14-0.47453LO.F19.6400P4.91+0.22112
2018-12-1464.5LO.F19.6450C3.90-0.4731LO.F19.6450P5.17+0.2338
2018-12-1465LO.F19.6500C3.67-0.461267LO.F19.6500P5.44+0.24901
2018-12-1465.5LO.F19.6550C3.45-0.45309    
2018-12-1466LO.F19.6600C3.25-0.4343LO.F19.6600P6.00+0.251
2018-12-1466.5LO.F19.6650C3.05-0.4220    
2018-12-1467LO.F19.6700C2.86-0.4119LO.F19.6700P6.61+0.2815
2018-12-1467.5LO.F19.6750C2.67-0.4126    
2018-12-1468LO.F19.6800C2.50-0.39269LO.F19.6800P7.25+0.314
2018-12-1468.5LO.F19.6850C2.34-0.3863    
2018-12-1469LO.F19.6900C2.19-0.36205    
2018-12-1469.5LO.F19.6950C2.04-0.35117    
2018-12-1470LO.F19.7000C1.91-0.33294LO.F19.7000P8.64+0.3613
2018-12-1470.5LO.F19.7050C1.78-0.3222    
2018-12-1471LO.F19.7100C1.66-0.3158LO.F19.7100P9.38+0.381
2018-12-1471.5LO.F19.7150C1.55-0.2910LO.F19.7150P9.76+0.3920
2018-12-1472LO.F19.7200C1.44-0.29221LO.F19.7200P10.15+0.403
2018-12-1472.5LO.F19.7250C1.34-0.2730LO.F19.7250P10.55+0.421
2018-12-1473LO.F19.7300C1.25-0.263    
2018-12-1474LO.F19.7400C1.08-0.2414LO.F19.7400P11.78+0.452
2018-12-1474.5LO.F19.7450C1.01-0.2319    
2018-12-1475LO.F19.7500C0.94-0.22270LO.F19.7500P12.64+0.481
2018-12-1475.5LO.F19.7550C0.87+0.87     
2018-12-1476LO.F19.7600C0.81-0.201    
2018-12-1476.5LO.F19.7650C0.76-0.191    
2018-12-1477LO.F19.7700C0.71-0.1820    
2018-12-1477.5LO.F19.7750C0.66-0.1758LO.F19.7750P14.85+0.531
2018-12-1478LO.F19.7800C0.62-0.164    
2018-12-1478.5LO.F19.7850C0.58-0.152    
2018-12-1479LO.F19.7900C0.54-0.1576    
2018-12-1479.5LO.F19.7950C0.50-0.14107    
2018-12-1480LO.F19.8000C0.47-0.13660    
2018-12-1480.5LO.F19.8050C0.44-0.132    
2018-12-1481LO.F19.8100C0.41-0.1214    
2018-12-1481.5LO.F19.8150C0.39-0.112    
2018-12-1482LO.F19.8200C0.36-0.1138    
2018-12-1483LO.F19.8300C0.32-0.0930LO.F19.8300P19.99+0.611
2018-12-1484LO.F19.8400C0.28-0.0916    
2018-12-1485LO.F19.8500C0.25-0.081219LO.F19.8500P21.92+0.631
2018-12-1485.5LO.F19.8550C0.24-0.07107    
2018-12-1486LO.F19.8600C0.22-0.07139    
2018-12-1486.5LO.F19.8650C0.21-0.065    
2018-12-1487LO.F19.8700C0.20-0.0633    
2018-12-1487.5LO.F19.8750C0.19-0.066    
2018-12-1488LO.F19.8800C0.18-0.05104    
2018-12-1489LO.F19.8900C0.16-0.05     
2018-12-1489.5LO.F19.8950C0.15-0.052    
2018-12-1490LO.F19.9000C0.15-0.041084    
2018-12-1490.5LO.F19.9050C0.14-0.042    
2018-12-1491LO.F19.9100C0.13-0.048    
2018-12-1492LO.F19.9200C0.12-0.0446    
2018-12-1493LO.F19.9300C0.11-0.034    
2018-12-1494LO.F19.9400C0.10-0.036    
2018-12-1495LO.F19.9500C0.09-0.0339    
2018-12-1496.5LO.F19.9650C0.08-0.0310    
2018-12-14102LO.F19.10200C0.05-0.022    
2018-12-14103LO.F19.10300C0.05-0.016    
2018-12-14104LO.F19.10400C0.05-0.012    
2018-12-14105LO.F19.10500C0.04-0.0124    
2018-12-14106LO.F19.10600C0.04-0.012    
2018-12-14109LO.F19.10900C0.03-0.018    
2018-12-14110LO.F19.11000C0.030.002    
2018-12-14111LO.F19.11100C0.030.002    

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