S&P 500
2938.20
+7.45 +0.25%
Dow Indu
26712.28
+55.30 +0.21%
Nasdaq
8037.25
+9.02 +0.11%
Crude Oil
71.57
+1.25 +1.78%
Gold
1203.800
-4.385 -0.36%
Euro
1.17657
-0.00138 -0.12%
US Dollar
94.253
+0.355 +0.38%
Strong

Options Chain CRUDE OIL Feb 2019 (E) (NYMEX:CL.G19.E)

MarketNameOpenHighLowLastChangePctTime
CL.G19.ECRUDE OIL Feb 2019 (E)69.6270.6169.5170.61+0.95+1.37%10:18add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-01-1622    LO.G19.2200P0.010.00200
2019-01-1625    LO.G19.2500P0.010.00100
2019-01-1628    LO.G19.2800P0.010.00200
2019-01-1630    LO.G19.3000P0.010.006
2019-01-1632    LO.G19.3200P0.010.00400
2019-01-1634LO.G19.3400C35.66-0.36 LO.G19.3400P0.010.00654
2019-01-1634.5    LO.G19.3450P0.010.00101
2019-01-1635    LO.G19.3500P0.010.00104
2019-01-1635.5    LO.G19.3550P0.010.004
2019-01-1636    LO.G19.3600P0.010.001
2019-01-1636.5    LO.G19.3650P0.010.004
2019-01-1637    LO.G19.3700P0.010.00119
2019-01-1637.5    LO.G19.3750P0.010.002
2019-01-1638    LO.G19.3800P0.010.0019
2019-01-1639    LO.G19.3900P0.010.00203
2019-01-1639.5    LO.G19.3950P0.010.0015
2019-01-1640    LO.G19.4000P0.010.001086
2019-01-1640.5    LO.G19.4050P0.010.0070
2019-01-1641    LO.G19.4100P0.010.006
2019-01-1642LO.G19.4200C27.66-0.36 LO.G19.4200P0.02+0.01562
2019-01-1642.5    LO.G19.4250P0.020.00157
2019-01-1643    LO.G19.4300P0.020.00161
2019-01-1643.5    LO.G19.4350P0.020.00149
2019-01-1644    LO.G19.4400P0.03+0.0183
2019-01-1644.5    LO.G19.4450P0.030.00263
2019-01-1645    LO.G19.4500P0.030.00930
2019-01-1645.5    LO.G19.4550P0.040.006
2019-01-1646    LO.G19.4600P0.040.00764
2019-01-1646.5    LO.G19.4650P0.050.0036
2019-01-1647    LO.G19.4700P0.05-0.01141
2019-01-1647.5    LO.G19.4750P0.060.00434
2019-01-1648    LO.G19.4800P0.070.00589
2019-01-1648.5    LO.G19.4850P0.08+0.01858
2019-01-1649    LO.G19.4900P0.09+0.01794
2019-01-1649.5    LO.G19.4950P0.10+0.01129
2019-01-1650LO.G19.5000C19.70-0.36 LO.G19.5000P0.10-0.014872
2019-01-1650.5    LO.G19.5050P0.11-0.0148
2019-01-1651    LO.G19.5100P0.12-0.01565
2019-01-1651.5    LO.G19.5150P0.15+0.01193
2019-01-1652LO.G19.5200C17.76-0.353LO.G19.5200P0.17+0.01993
2019-01-1652.5    LO.G19.5250P0.16-0.0390
2019-01-1653LO.G19.5300C16.80-0.35 LO.G19.5300P0.21+0.02629
2019-01-1653.5    LO.G19.5350P0.23+0.01242
2019-01-1654    LO.G19.5400P0.26+0.02435
2019-01-1654.5    LO.G19.5450P0.29+0.0258
2019-01-1655LO.G19.5500C14.91-0.34 LO.G19.5500P0.32+0.02884
2019-01-1655.5LO.G19.5550C14.45-0.3450LO.G19.5550P0.36+0.02152
2019-01-1656LO.G19.5600C13.99-0.34 LO.G19.5600P0.40+0.03408
2019-01-1656.5    LO.G19.5650P0.44+0.0228
2019-01-1657LO.G19.5700C13.08-0.34106LO.G19.5700P0.43-0.06266
2019-01-1657.5LO.G19.5750C12.64-0.332LO.G19.5750P0.54+0.03137
2019-01-1658LO.G19.5800C12.20-0.331LO.G19.5800P0.60+0.031766
2019-01-1658.5LO.G19.5850C11.76-0.331LO.G19.5850P0.58-0.08101
2019-01-1659    LO.G19.5900P0.720.00622
2019-01-1659.5LO.G19.5950C10.90-0.3221LO.G19.5950P0.80+0.04291
2019-01-1660LO.G19.6000C10.48-0.32135LO.G19.6000P0.87+0.042287
2019-01-1660.5LO.G19.6050C10.07-0.311LO.G19.6050P0.96-0.02287
2019-01-1661LO.G19.6100C9.66-0.31312LO.G19.6100P1.05+0.05990
2019-01-1661.5LO.G19.6150C9.26-0.315LO.G19.6150P1.14+0.053567
2019-01-1662LO.G19.6200C8.86-0.3110LO.G19.6200P1.11-0.14457
2019-01-1662.5LO.G19.6250C8.48-0.3051LO.G19.6250P1.36+0.0612
2019-01-1663LO.G19.6300C8.10-0.29227LO.G19.6300P1.47+0.06653
2019-01-1663.5LO.G19.6350C7.72-0.29285LO.G19.6350P1.60+0.07133
2019-01-1664LO.G19.6400C7.36-0.28212LO.G19.6400P1.73+0.07689
2019-01-1664.5LO.G19.6450C7.00-0.28455LO.G19.6450P1.87+0.08135
2019-01-1665LO.G19.6500C6.65-0.27277LO.G19.6500P2.01+0.082686
2019-01-1665.5LO.G19.6550C6.31-0.27274LO.G19.6550P2.17+0.09898
2019-01-1666LO.G19.6600C5.97-0.27645LO.G19.6600P2.33+0.09890
2019-01-1666.5LO.G19.6650C5.64-0.27183LO.G19.6650P2.50+0.09440
2019-01-1667LO.G19.6700C5.33-0.263101LO.G19.6700P2.68+0.091324
2019-01-1667.5LO.G19.6750C5.02-0.26982LO.G19.6750P2.87+0.09264
2019-01-1668LO.G19.6800C4.73-0.25615LO.G19.6800P3.08+0.11530
2019-01-1668.5LO.G19.6850C4.44-0.25733LO.G19.6850P3.29+0.11114
2019-01-1669LO.G19.6900C4.17-0.242495LO.G19.6900P3.51+0.11320
2019-01-1669.5LO.G19.6950C3.91-0.23178LO.G19.6950P3.75+0.12157
2019-01-1670LO.G19.7000C3.99+0.341597LO.G19.7000P3.99+0.12167
2019-01-1670.5LO.G19.7050C3.76+0.35134LO.G19.7050P4.25+0.13583
2019-01-1671LO.G19.7100C3.18-0.231721LO.G19.7100P4.52+0.14166
2019-01-1671.5LO.G19.7150C3.28+0.31368LO.G19.7150P4.80+0.1512
2019-01-1672LO.G19.7200C2.98+0.22344LO.G19.7200P5.09+0.15 
2019-01-1672.5LO.G19.7250C2.57-0.19288LO.G19.7250P5.39+0.163
2019-01-1673LO.G19.7300C2.38-0.19639LO.G19.7300P5.70+0.178
2019-01-1673.5LO.G19.7350C2.21-0.1842LO.G19.7350P6.03+0.182
2019-01-1674LO.G19.7400C2.05-0.17508LO.G19.7400P6.36+0.1915
2019-01-1674.5LO.G19.7450C1.89-0.1666LO.G19.7450P6.71+0.201
2019-01-1675LO.G19.7500C1.75-0.151973LO.G19.7500P7.06+0.2069
2019-01-1675.5LO.G19.7550C1.62-0.14138LO.G19.7550P7.43+0.224
2019-01-1676LO.G19.7600C1.63+0.1386LO.G19.7600P7.80+0.223
2019-01-1676.5LO.G19.7650C1.38-0.13142LO.G19.7650P8.19+0.242
2019-01-1677LO.G19.7700C1.37+0.093374    
2019-01-1677.5LO.G19.7750C1.18-0.11278LO.G19.7750P8.97+0.241
2019-01-1678LO.G19.7800C1.08-0.11381    
2019-01-1678.5LO.G19.7850C1.00-0.10113    
2019-01-1679LO.G19.7900C1.01+0.09171    
2019-01-1679.5LO.G19.7950C0.85-0.0916    
2019-01-1680LO.G19.8000C0.86+0.081107    
2019-01-1680.5LO.G19.8050C0.72-0.08186    
2019-01-1681LO.G19.8100C0.67-0.07150    
2019-01-1681.5LO.G19.8150C0.62-0.06160    
2019-01-1682LO.G19.8200C0.64+0.07236    
2019-01-1682.5LO.G19.8250C0.53-0.0627    
2019-01-1683LO.G19.8300C0.56+0.07246    
2019-01-1683.5LO.G19.8350C0.51+0.0626    
2019-01-1684LO.G19.8400C0.48+0.06242    
2019-01-1684.5LO.G19.8450C0.39-0.0417    
2019-01-1685LO.G19.8500C0.36-0.04613    
2019-01-1685.5LO.G19.8550C0.34-0.033    
2019-01-1686LO.G19.8600C0.31-0.03143    
2019-01-1686.5LO.G19.8650C0.29-0.0392    
2019-01-1687LO.G19.8700C0.27-0.03314    
2019-01-1687.5LO.G19.8750C0.25-0.032    
2019-01-1688LO.G19.8800C0.24-0.02188    
2019-01-1688.5LO.G19.8850C0.24+0.027    
2019-01-1689LO.G19.8900C0.23+0.02189    
2019-01-1689.5LO.G19.8950C0.19-0.0216    
2019-01-1690LO.G19.9000C0.20+0.022184    
2019-01-1690.5LO.G19.9050C0.17-0.0144    
2019-01-1691LO.G19.9100C0.16-0.01336    
2019-01-1691.5LO.G19.9150C0.15-0.017    
2019-01-1692LO.G19.9200C0.14-0.01252    
2019-01-1692.5LO.G19.9250C0.13-0.0157    
2019-01-1693LO.G19.9300C0.12-0.01413    
2019-01-1693.5LO.G19.9350C0.11-0.0211    
2019-01-1694LO.G19.9400C0.11-0.01103    
2019-01-1694.5LO.G19.9450C0.10-0.01210    
2019-01-1695LO.G19.9500C0.09-0.015152    
2019-01-1695.5LO.G19.9550C0.09-0.0115    
2019-01-1696LO.G19.9600C0.08-0.0117    
2019-01-1696.5LO.G19.9650C0.08-0.0199    
2019-01-1697LO.G19.9700C0.07-0.0152    
2019-01-1698LO.G19.9800C0.070.0036    
2019-01-1698.5LO.G19.9850C0.06-0.012    
2019-01-1699LO.G19.9900C0.060.002    
2019-01-1699.5LO.G19.9950C0.060.003    
2019-01-16100LO.G19.10000C0.05-0.01742    
2019-01-16100.5LO.G19.10050C0.050.0041    
2019-01-16101LO.G19.10100C0.050.00305    
2019-01-16101.5LO.G19.10150C0.04-0.015    
2019-01-16102LO.G19.10200C0.040.00107    
2019-01-16102.5LO.G19.10250C0.040.00250    
2019-01-16103LO.G19.10300C0.040.007    
2019-01-16104LO.G19.10400C0.030.00107    
2019-01-16104.5LO.G19.10450C0.030.00195    
2019-01-16105LO.G19.10500C0.030.0025    
2019-01-16105.5LO.G19.10550C0.030.0035    
2019-01-16106LO.G19.10600C0.030.0019    
2019-01-16106.5LO.G19.10650C0.02-0.01376    
2019-01-16107LO.G19.10700C0.020.00266    
2019-01-16107.5LO.G19.10750C0.020.0032    
2019-01-16108LO.G19.10800C0.020.0022    
2019-01-16109LO.G19.10900C0.020.007    
2019-01-16109.5LO.G19.10950C0.020.002    
2019-01-16110LO.G19.11000C0.020.001    
2019-01-16111.5LO.G19.11150C0.010.0080    
2019-01-16113LO.G19.11300C0.010.00155    
2019-01-16115LO.G19.11500C0.010.0061    
2019-01-16115.5LO.G19.11550C0.010.0010    
2019-01-16116LO.G19.11600C0.010.005    
2019-01-16116.5LO.G19.11650C0.010.0013    
2019-01-16125LO.G19.12500C0.010.00115    

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