S&P 500
2599.95
-50.59 -1.91%
Dow Indu
24100.51
-496.87 -2.03%
Nasdaq
6910.67
-159.66 -2.20%
Crude Oil
51.32
+0.09 +0.18%
Gold
1237.96
-0.61 -0.05%
Euro
1.131150
+0.000100 +0.01%
US Dollar
97.197
+0.410 +0.42%
Weak
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 Jun 2019 (E) (NYMEX:CL.M19.E)

MarketNameOpenHighLowLastChangePctTime
CL.M19.ECRUDE OIL Jun 2019 (E)52.0152.4650.4651.27-0.93-1.79%16:55add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-05-1614    LO.M19.1400P0.010.0020
2019-05-1618    LO.M19.1800P0.010.0026
2019-05-1619    LO.M19.1900P0.01+0.011
2019-05-1619.5    LO.M19.1950P0.02 5
2019-05-1620    LO.M19.2000P0.010.0017
2019-05-1620.5    LO.M19.2050P0.01 6
2019-05-1622    LO.M19.2200P0.02+0.0159
2019-05-1622.5    LO.M19.2250P0.03+0.03 
2019-05-1623    LO.M19.2300P0.03+0.0124
2019-05-1623.5    LO.M19.2350P0.03+0.022
2019-05-1624    LO.M19.2400P0.04+0.04260
2019-05-1624.5    LO.M19.2450P0.04+0.0180
2019-05-1625    LO.M19.2500P0.040.00722
2019-05-1625.5    LO.M19.2550P0.05+0.025
2019-05-1626    LO.M19.2600P0.06+0.02278
2019-05-1626.5    LO.M19.2650P0.100.001
2019-05-1627    LO.M19.2700P0.06+0.065
2019-05-1627.5    LO.M19.2750P0.08+0.033
2019-05-1628    LO.M19.2800P0.09+0.01135
2019-05-1628.5    LO.M19.2850P0.11+0.042
2019-05-1629    LO.M19.2900P0.08-0.09164
2019-05-1629.5    LO.M19.2950P0.15+0.156
2019-05-1630    LO.M19.3000P0.12-0.042715
2019-05-1630.5    LO.M19.3050P0.12+0.122
2019-05-1631    LO.M19.3100P0.23-0.0317
2019-05-1631.5    LO.M19.3150P0.13-0.1615
2019-05-1632    LO.M19.3200P0.19+0.19174
2019-05-1632.5LO.M19.3250C21.95-0.537LO.M19.3250P0.26+0.26113
2019-05-1633    LO.M19.3300P0.25+0.251165
2019-05-1633.5    LO.M19.3350P0.24+0.24192
2019-05-1634    LO.M19.3400P0.34-0.171408
2019-05-1634.5    LO.M19.3450P0.30+0.30126
2019-05-1635LO.M19.3500C19.60-0.491LO.M19.3500P0.41+0.098834
2019-05-1635.5LO.M19.3550C19.64+19.64 LO.M19.3550P0.43+0.08252
2019-05-1636LO.M19.3600C17.43+17.433LO.M19.3600P0.41-0.101924
2019-05-1636.5LO.M19.3650C18.23-0.472LO.M19.3650P0.44+0.4450
2019-05-1637LO.M19.3700C17.79-0.451LO.M19.3700P0.63+0.631770
2019-05-1637.5LO.M19.3750C16.03+16.03 LO.M19.3750P0.62+0.121003
2019-05-1638LO.M19.3800C15.58+15.581LO.M19.3800P0.67+0.125356
2019-05-1638.5    LO.M19.3850P0.65+0.6515
2019-05-1639LO.M19.3900C16.03-0.42707LO.M19.3900P0.69-0.151120
2019-05-1639.5LO.M19.3950C15.60-0.412LO.M19.3950P0.79-0.0570
2019-05-1640LO.M19.4000C13.26+13.2610LO.M19.4000P0.83+0.0520198
2019-05-1640.5LO.M19.4050C14.76-0.3923LO.M19.4050P1.04-0.04248
2019-05-1641LO.M19.4100C14.34-0.37 LO.M19.4100P1.12+0.201380
2019-05-1641.5    LO.M19.4150P1.18-0.3569
2019-05-1642LO.M19.4200C13.53-0.35 LO.M19.4200P1.12+0.047007
2019-05-1642.5    LO.M19.4250P1.22+1.22924
2019-05-1643LO.M19.4300C11.70+11.704LO.M19.4300P1.27-0.133554
2019-05-1643.5    LO.M19.4350P1.42+1.42283
2019-05-1644LO.M19.4400C11.97-0.30 LO.M19.4400P1.53+1.532470
2019-05-1644.5    LO.M19.4450P1.65+1.65225
2019-05-1645LO.M19.4500C11.23-0.058LO.M19.4500P2.04+0.3420298
2019-05-1645.5    LO.M19.4550P2.12+0.32437
2019-05-1646LO.M19.4600C10.65+1.2010LO.M19.4600P2.15+2.152489
2019-05-1646.5    LO.M19.4650P2.41-0.87204
2019-05-1647LO.M19.4700C9.82-0.24 LO.M19.4700P2.56+0.292520
2019-05-1647.5LO.M19.4750C9.49-0.22 LO.M19.4750P2.80+0.411159
2019-05-1648LO.M19.4800C7.49-0.111100LO.M19.4800P3.00+0.459810
2019-05-1648.5LO.M19.4850C8.83-0.20200LO.M19.4850P3.06+0.05126
2019-05-1649    LO.M19.4900P3.27+3.274168
2019-05-1649.5    LO.M19.4950P3.67+3.67129
2019-05-1650LO.M19.5000C6.52+6.523250LO.M19.5000P3.79+0.5424759
2019-05-1650.5LO.M19.5050C6.21-0.581505LO.M19.5050P3.81+0.34696
2019-05-1651LO.M19.5100C5.61+5.611848LO.M19.5100P4.01+0.371881
2019-05-1651.5LO.M19.5150C7.02-0.151883LO.M19.5150P4.61+4.61132
2019-05-1652LO.M19.5200C5.22-0.713984LO.M19.5200P3.96+0.025719
2019-05-1652.5LO.M19.5250C5.20-0.452501LO.M19.5250P4.95+0.67877
2019-05-1653LO.M19.5300C5.15+5.151320LO.M19.5300P5.05+5.052998
2019-05-1653.5LO.M19.5350C4.58-0.55955LO.M19.5350P4.79+0.04263
2019-05-1654LO.M19.5400C3.97+3.971230LO.M19.5400P5.34+5.341391
2019-05-1654.5LO.M19.5450C5.44-0.681528LO.M19.5450P5.62+0.50285
2019-05-1655LO.M19.5500C3.84-0.569637LO.M19.5500P5.33-0.3523592
2019-05-1655.5LO.M19.5550C4.97-0.071466LO.M19.5550P6.14+0.521035
2019-05-1656LO.M19.5600C3.70+3.703368LO.M19.5600P6.41+0.531941
2019-05-1656.5LO.M19.5650C4.52-0.06415LO.M19.5650P6.68+0.54503
2019-05-1657LO.M19.5700C3.74+0.113569LO.M19.5700P6.96+0.547330
2019-05-1657.5LO.M19.5750C2.83-0.525072LO.M19.5750P7.25+0.551559
2019-05-1658LO.M19.5800C2.70+0.053332LO.M19.5800P7.55+0.122324
2019-05-1658.5LO.M19.5850C2.40+2.404657LO.M19.5850P7.85+0.57327
2019-05-1659LO.M19.5900C2.47-0.331017LO.M19.5900P8.13-0.97685
2019-05-1659.5LO.M19.5950C3.34-0.023074LO.M19.5950P8.48+0.57100
2019-05-1660LO.M19.6000C2.06-0.4114948LO.M19.6000P8.28-1.2322698
2019-05-1660.5LO.M19.6050C2.53+0.06189LO.M19.6050P9.13+0.5880
2019-05-1661LO.M19.6100C2.17+0.12706LO.M19.6100P9.46-0.281249
2019-05-1661.5LO.M19.6150C2.68-0.025079LO.M19.6150P9.80+0.58965
2019-05-1662LO.M19.6200C1.73-0.039269LO.M19.6200P10.70+10.703512
2019-05-1662.5LO.M19.6250C2.39-0.027447LO.M19.6250P10.51+0.581234
2019-05-1663LO.M19.6300C1.83+0.175093LO.M19.6300P10.87+0.584109
2019-05-1663.5LO.M19.6350C1.56+0.021363LO.M19.6350P11.23+0.59880
2019-05-1664LO.M19.6400C1.44+1.446719LO.M19.6400P11.60+0.041597
2019-05-1664.5LO.M19.6450C1.88-0.013192LO.M19.6450P11.98+0.59664
2019-05-1665LO.M19.6500C1.11-0.1315152LO.M19.6500P13.84+13.8410331
2019-05-1665.5LO.M19.6550C0.84+0.845972LO.M19.6550P12.75+0.60441
2019-05-1666LO.M19.6600C0.94-0.132889LO.M19.6600P13.15+0.601520
2019-05-1666.5LO.M19.6650C1.46+0.073517LO.M19.6650P13.55+0.60274
2019-05-1667LO.M19.6700C0.83-0.094338LO.M19.6700P13.95+0.601248
2019-05-1667.5LO.M19.6750C1.29+0.064069LO.M19.6750P14.36+0.60924
2019-05-1668LO.M19.6800C0.62-0.243056LO.M19.6800P14.78+0.591206
2019-05-1668.5LO.M19.6850C0.84+0.843337LO.M19.6850P15.20+0.60158
2019-05-1669LO.M19.6900C0.58-0.10902LO.M19.6900P15.62+0.591007
2019-05-1669.5LO.M19.6950C0.76+0.01495LO.M19.6950P16.05+0.5959
2019-05-1670LO.M19.7000C0.53-0.0516444LO.M19.7000P15.47-2.337095
2019-05-1670.5LO.M19.7050C0.50-0.042595LO.M19.7050P16.92-1.4223
2019-05-1671LO.M19.7100C0.49-0.012382LO.M19.7100P17.36-1.39645
2019-05-1671.5LO.M19.7150C0.39-0.07130LO.M19.7150P17.80-1.53120
2019-05-1672LO.M19.7200C0.42-0.018420LO.M19.7200P18.25+0.601972
2019-05-1672.5LO.M19.7250C0.38-0.01158LO.M19.7250P18.70-1.3599
2019-05-1673LO.M19.7300C0.36-0.01914LO.M19.7300P19.15+0.61557
2019-05-1673.5LO.M19.7350C0.340.00446LO.M19.7350P19.61+0.60202
2019-05-1674LO.M19.7400C0.310.00796LO.M19.7400P20.07-1.36160
2019-05-1674.5LO.M19.7450C0.31+0.02169LO.M19.7450P20.54+0.6010
2019-05-1675LO.M19.7500C0.24-0.0221572LO.M19.7500P21.00-1.621190
2019-05-1675.5LO.M19.7550C0.24-0.01385    
2019-05-1676LO.M19.7600C0.23-0.01794LO.M19.7600P21.94+0.60310
2019-05-1676.5LO.M19.7650C0.33+0.05248LO.M19.7650P22.42+0.6010
2019-05-1677LO.M19.7700C0.23+0.232239LO.M19.7700P22.89+0.605
2019-05-1677.5LO.M19.7750C0.22+0.22148    
2019-05-1678LO.M19.7800C0.15+0.152290LO.M19.7800P23.85+0.601
2019-05-1678.5LO.M19.7850C0.28-0.05206    
2019-05-1679LO.M19.7900C0.17+0.17301    
2019-05-1679.5LO.M19.7950C0.250.0047    
2019-05-1680LO.M19.8000C0.12-0.0313776LO.M19.8000P25.78+0.592
2019-05-1680.5LO.M19.8050C0.13+0.13115    
2019-05-1681LO.M19.8100C0.12+0.12446LO.M19.8100P26.75+0.592
2019-05-1681.5LO.M19.8150C0.19-0.0195    
2019-05-1682LO.M19.8200C0.10-0.011118    
2019-05-1682.5LO.M19.8250C0.10+0.1044    
2019-05-1683LO.M19.8300C0.10+0.10322    
2019-05-1683.5LO.M19.8350C0.15-0.03262    
2019-05-1684LO.M19.8400C0.10+0.10613LO.M19.8400P29.71+0.591
2019-05-1684.5LO.M19.8450C0.09-0.0149    
2019-05-1685LO.M19.8500C0.090.0015721LO.M19.8500P30.70+0.602
2019-05-1685.5LO.M19.8550C0.08+0.08483    
2019-05-1686LO.M19.8600C0.08+0.08308    
2019-05-1686.5LO.M19.8650C0.08-0.0125    
2019-05-1687LO.M19.8700C0.09+0.092047    
2019-05-1687.5LO.M19.8750C0.10-0.01166    
2019-05-1688LO.M19.8800C0.07+0.07556    
2019-05-1688.5LO.M19.8850C0.09-0.0122    
2019-05-1689LO.M19.8900C0.07+0.07368    
2019-05-1689.5LO.M19.8950C0.07+0.0713    
2019-05-1690LO.M19.9000C0.060.0010959LO.M19.9000P35.68+0.591
2019-05-1690.5LO.M19.9050C0.08-0.01201    
2019-05-1691LO.M19.9100C0.060.00190LO.M19.9100P36.68+0.603
2019-05-1691.5LO.M19.9150C0.06+0.06101    
2019-05-1692LO.M19.9200C0.07-0.03356    
2019-05-1692.5LO.M19.9250C0.07-0.01148    
2019-05-1693LO.M19.9300C0.05+0.0521    
2019-05-1693.5LO.M19.9350C0.06-0.0150    
2019-05-1694LO.M19.9400C0.060.001675    
2019-05-1694.5LO.M19.9450C0.05+0.051    
2019-05-1695LO.M19.9500C0.050.0013944    
2019-05-1695.5LO.M19.9550C0.05-0.0184    
2019-05-1696LO.M19.9600C0.050.00126    
2019-05-1696.5LO.M19.9650C0.05-0.011    
2019-05-1697LO.M19.9700C0.05-0.02249LO.M19.9700P42.68+0.606
2019-05-1697.5LO.M19.9750C0.04-0.01146    
2019-05-1698LO.M19.9800C0.04-0.011393LO.M19.9800P43.68+0.604
2019-05-1698.5LO.M19.9850C0.04-0.0111    
2019-05-1699LO.M19.9900C0.04-0.0127LO.M19.9900P44.68+0.601
2019-05-1699.5LO.M19.9950C0.04-0.0127    
2019-05-16100LO.M19.10000C0.040.004162    
2019-05-16101LO.M19.10100C0.03-0.011    
2019-05-16102LO.M19.10200C0.03-0.01142    
2019-05-16103LO.M19.10300C0.030.0020    
2019-05-16103.5LO.M19.10350C0.030.0040    
2019-05-16104LO.M19.10400C0.03-0.0154    
2019-05-16104.5LO.M19.10450C0.02-0.0121    
2019-05-16105LO.M19.10500C0.02-0.01353    
2019-05-16106LO.M19.10600C0.020.009    
2019-05-16107LO.M19.10700C0.020.002    
2019-05-16108LO.M19.10800C0.02-0.012    
2019-05-16110LO.M19.11000C0.02-0.012270    
2019-05-16110.5LO.M19.11050C0.020.001    
2019-05-16114.5LO.M19.11450C0.01-0.013    
2019-05-16115LO.M19.11500C0.01-0.01135    
2019-05-16116LO.M19.11600C0.01-0.016    
2019-05-16117LO.M19.11700C0.010.006    
2019-05-16118LO.M19.11800C0.010.006    
2019-05-16120LO.M19.12000C0.01-0.0132    
2019-05-16122LO.M19.12200C0.01-0.0135    
2019-05-16125LO.M19.12500C0.01+0.0150    
2019-05-16130.5LO.M19.13050C0.010.001    
2019-05-16137.5LO.M19.13750C0.010.001    
2019-05-16140LO.M19.14000C0.010.0042    
2019-05-16145LO.M19.14500C0.010.00203    
2019-05-16150LO.M19.15000C0.010.00304    
2019-05-16205LO.M19.20500C0.010.0055    

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