S&P 500
2850.13
+9.44 +0.33%
Dow Indu
25669.32
+110.59 +0.43%
Nasdaq
7814.34
+7.82 +0.10%
Crude Oil
65.33
+0.12 +0.18%
Gold
1187.300
+2.125 +0.18%
Euro
1.142245
-0.000600 -0.05%
US Dollar
96.293
+0.161 +0.21%
Strong

Options Chain CRUDE OIL Mar 2019 (E) (NYMEX:CL.H19.E)

MarketNameOpenHighLowLastChangePctTime
CL.H19.ECRUDE OIL Mar 2019 (E)63.8164.0263.6064.02+0.10+0.16%04:24add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-02-1425    LO.H19.2500P0.010.00100
2019-02-1430    LO.H19.3000P0.010.00700
2019-02-1432    LO.H19.3200P0.020.00212
2019-02-1433.5    LO.H19.3350P0.02-0.01100
2019-02-1434.5    LO.H19.3450P0.03-0.018
2019-02-1435LO.H19.3500C28.92+0.22 LO.H19.3500P0.040.00300
2019-02-1436    LO.H19.3600P0.050.005
2019-02-1437    LO.H19.3700P0.060.00250
2019-02-1437.5    LO.H19.3750P0.06-0.012
2019-02-1438    LO.H19.3800P0.07-0.01250
2019-02-1438.5    LO.H19.3850P0.080.001
2019-02-1439LO.H19.3900C24.93+0.22 LO.H19.3900P0.090.00100
2019-02-1440LO.H19.4000C23.94+0.22 LO.H19.4000P0.110.004739
2019-02-1440.5    LO.H19.4050P0.120.001
2019-02-1441.5    LO.H19.4150P0.150.007
2019-02-1442    LO.H19.4200P0.160.00431
2019-02-1442.5    LO.H19.4250P0.180.00291
2019-02-1443    LO.H19.4300P0.19-0.0138
2019-02-1443.5    LO.H19.4350P0.210.0011
2019-02-1444    LO.H19.4400P0.23-0.01309
2019-02-1444.5    LO.H19.4450P0.25-0.012
2019-02-1445LO.H19.4500C19.09+0.21 LO.H19.4500P0.280.003334
2019-02-1445.5    LO.H19.4550P0.310.001
2019-02-1446LO.H19.4600C18.15+0.211LO.H19.4600P0.340.0072
2019-02-1446.5LO.H19.4650C17.68+0.211LO.H19.4650P0.37-0.0126
2019-02-1447    LO.H19.4700P0.41-0.01313
2019-02-1447.5    LO.H19.4750P0.45-0.0122
2019-02-1448    LO.H19.4800P0.500.0093
2019-02-1448.5LO.H19.4850C15.86+0.221LO.H19.4850P0.550.0015
2019-02-1449    LO.H19.4900P0.600.0059
2019-02-1449.5    LO.H19.4950P0.650.009
2019-02-1450LO.H19.5000C14.54+0.22 LO.H19.5000P0.710.0010827
2019-02-1450.5    LO.H19.5050P0.780.00100
2019-02-1451    LO.H19.5100P0.850.00138
2019-02-1451.5LO.H19.5150C13.25+0.22350LO.H19.5150P0.920.0015
2019-02-1452LO.H19.5200C12.83+0.21 LO.H19.5200P1.000.00776
2019-02-1452.5    LO.H19.5250P1.090.00245
2019-02-1453    LO.H19.5300P1.17-0.0143
2019-02-1453.5    LO.H19.5350P1.27-0.01106
2019-02-1454LO.H19.5400C11.21+0.21200LO.H19.5400P1.37-0.01376
2019-02-1454.5LO.H19.5450C10.82+0.21500LO.H19.5450P1.47-0.0180
2019-02-1455LO.H19.5500C10.43+0.20100LO.H19.5500P1.58-0.019695
2019-02-1455.5LO.H19.5550C10.05+0.2050LO.H19.5550P1.70-0.0110
2019-02-1456LO.H19.5600C9.68+0.21900LO.H19.5600P1.82-0.01447
2019-02-1456.5LO.H19.5650C9.31+0.2150LO.H19.5650P1.95-0.015
2019-02-1457LO.H19.5700C8.94+0.20601LO.H19.5700P2.08-0.021148
2019-02-1457.5LO.H19.5750C8.59+0.20750LO.H19.5750P2.22-0.02179
2019-02-1458LO.H19.5800C8.24-0.18650LO.H19.5800P2.36-0.031821
2019-02-1458.5LO.H19.5850C7.89+0.19331LO.H19.5850P2.52-0.0233
2019-02-1459LO.H19.5900C7.55+0.19700LO.H19.5900P2.67-0.031042
2019-02-1459.5LO.H19.5950C7.22+0.191660LO.H19.5950P2.84-0.03301
2019-02-1460LO.H19.6000C6.90-0.133968LO.H19.6000P3.01-0.0319288
2019-02-1460.5LO.H19.6050C6.58+0.191LO.H19.6050P3.19-0.032
2019-02-1461LO.H19.6100C6.27+0.181130LO.H19.6100P3.37-0.04389
2019-02-1461.5LO.H19.6150C5.97+0.19210LO.H19.6150P3.57-0.03220
2019-02-1462LO.H19.6200C5.67+0.18442LO.H19.6200P3.76-0.04674
2019-02-1462.5LO.H19.6250C5.38+0.18260LO.H19.6250P3.97-0.045
2019-02-1463LO.H19.6300C5.10+0.18759LO.H19.6300P4.18-0.05226
2019-02-1463.5LO.H19.6350C4.82+0.16763LO.H19.6350P4.41-0.051186
2019-02-1464LO.H19.6400C4.56+0.162794LO.H19.6400P4.64-0.06238
2019-02-1464.5LO.H19.6450C4.31+0.162362LO.H19.6450P4.88-0.0679
2019-02-1465LO.H19.6500C4.07+0.164353LO.H19.6500P5.14-0.065221
2019-02-1465.5LO.H19.6550C3.83+0.15791LO.H19.6550P5.40-0.06111
2019-02-1466LO.H19.6600C3.61+0.151506LO.H19.6600P5.67-0.07437
2019-02-1466.5LO.H19.6650C3.40+0.151553LO.H19.6650P5.95-0.08263
2019-02-1467LO.H19.6700C3.19+0.141102LO.H19.6700P6.25-0.0745
2019-02-1467.5LO.H19.6750C3.00+0.14410LO.H19.6750P6.55-0.0886
2019-02-1468LO.H19.6800C2.81+0.131870LO.H19.6800P6.86-0.0853
2019-02-1468.5LO.H19.6850C2.64+0.13435LO.H19.6850P7.18-0.09190
2019-02-1469LO.H19.6900C2.47+0.1326    
2019-02-1469.5LO.H19.6950C2.31+0.1211LO.H19.6950P7.85-0.1020
2019-02-1470LO.H19.7000C2.16+0.114955LO.H19.7000P8.19-0.11915
2019-02-1470.5    LO.H19.7050P8.55-0.1210
2019-02-1471LO.H19.7100C1.90+0.101    
2019-02-1471.5LO.H19.7150C1.77+0.095LO.H19.7150P9.29-0.1310
2019-02-1472LO.H19.7200C1.66+0.09346LO.H19.7200P9.67-0.1427
2019-02-1472.5LO.H19.7250C1.55+0.08 LO.H19.7250P10.06-0.1448
2019-02-1473LO.H19.7300C1.45+0.0811LO.H19.7300P10.45-0.152
2019-02-1473.5LO.H19.7350C1.35+0.075LO.H19.7350P10.85-0.1543
2019-02-1474LO.H19.7400C1.26+0.071105    
2019-02-1474.5LO.H19.7450C1.18+0.0712    
2019-02-1475LO.H19.7500C1.10+0.065388    
2019-02-1476LO.H19.7600C0.96+0.05110    
2019-02-1476.5LO.H19.7650C0.90+0.0521    
2019-02-1477LO.H19.7700C0.84+0.0422    
2019-02-1477.5LO.H19.7750C0.79+0.0411    
2019-02-1478LO.H19.7800C0.72-0.02541    
2019-02-1478.5LO.H19.7850C0.69+0.031    
2019-02-1479LO.H19.7900C0.65+0.0314    
2019-02-1479.5LO.H19.7950C0.61+0.0318    
2019-02-1480LO.H19.8000C0.57+0.033038    
2019-02-1480.5LO.H19.8050C0.54+0.03108    
2019-02-1481LO.H19.8100C0.51+0.0335    
2019-02-1481.5LO.H19.8150C0.48+0.036    
2019-02-1482LO.H19.8200C0.45+0.0211    
2019-02-1482.5LO.H19.8250C0.42+0.025    
2019-02-1483LO.H19.8300C0.40+0.0227    
2019-02-1483.5LO.H19.8350C0.38+0.0211    
2019-02-1484LO.H19.8400C0.36+0.0229    
2019-02-1484.5LO.H19.8450C0.34+0.021    
2019-02-1485LO.H19.8500C0.32+0.028772    
2019-02-1486LO.H19.8600C0.29+0.0224LO.H19.8600P22.24-0.211
2019-02-1486.5    LO.H19.8650P22.73-0.211
2019-02-1487LO.H19.8700C0.26+0.0121    
2019-02-1488LO.H19.8800C0.23+0.01223    
2019-02-1489LO.H19.8900C0.21+0.0153    
2019-02-1490LO.H19.9000C0.190.001576    
2019-02-1490.5LO.H19.9050C0.19+0.011    
2019-02-1491LO.H19.9100C0.18+0.013    
2019-02-1491.5LO.H19.9150C0.17+0.011    
2019-02-1492LO.H19.9200C0.160.0021    
2019-02-1492.5LO.H19.9250C0.16+0.0121    
2019-02-1493.5LO.H19.9350C0.140.006    
2019-02-1494LO.H19.9400C0.14+0.014    
2019-02-1494.5LO.H19.9450C0.130.001    
2019-02-1495LO.H19.9500C0.13+0.01223    
2019-02-1496.5LO.H19.9650C0.110.001    
2019-02-1497LO.H19.9700C0.11+0.012    
2019-02-1498LO.H19.9800C0.100.0042    
2019-02-1499LO.H19.9900C0.090.0010    
2019-02-14100LO.H19.10000C0.08+0.01446    
2019-02-14104.5LO.H19.10450C0.060.006    
2019-02-14105LO.H19.10500C0.050.0013    
2019-02-14105.5LO.H19.10550C0.050.0025    
2019-02-14106LO.H19.10600C0.050.0054    
2019-02-14107LO.H19.10700C0.050.002    
2019-02-14108LO.H19.10800C0.040.008    
2019-02-14109LO.H19.10900C0.040.006    
2019-02-14110LO.H19.11000C0.040.0025    
2019-02-14111LO.H19.11100C0.030.0010    
2019-02-14115LO.H19.11500C0.03+0.013    

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