S&P 500
2929.67
-1.08 -0.04%
Dow Indu
26743.50
+86.52 +0.32%
Nasdaq
7985.64
-42.59 -0.53%
Crude Oil
70.78
+0.42 +0.59%
Gold
1199.48
0.00 0.00%
Euro
1.17695
+0.00010 +0.01%
US Dollar
94.204
+0.306 +0.32%
Strong

Options Chain CRUDE OIL Jun 2019 (E) (NYMEX:CL.M19.E)

MarketNameOpenHighLowLastChangePctTime
CL.M19.ECRUDE OIL Jun 2019 (E)68.6969.7968.2568.87+0.02+0.03%set 14:31add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-05-1618    LO.M19.1800P0.010.003
2019-05-1620    LO.M19.2000P0.010.008
2019-05-1622    LO.M19.2200P0.010.0052
2019-05-1623    LO.M19.2300P0.010.001
2019-05-1624    LO.M19.2400P0.010.00203
2019-05-1625    LO.M19.2500P0.010.00107
2019-05-1627    LO.M19.2700P0.010.001
2019-05-1628    LO.M19.2800P0.010.0050
2019-05-1630    LO.M19.3000P0.010.002453
2019-05-1632    LO.M19.3200P0.010.00100
2019-05-1633    LO.M19.3300P0.020.00970
2019-05-1633.5    LO.M19.3350P0.020.00100
2019-05-1634    LO.M19.3400P0.020.001201
2019-05-1635LO.M19.3500C33.87+0.12 LO.M19.3500P0.030.007330
2019-05-1635.5    LO.M19.3550P0.03-0.0110
2019-05-1636    LO.M19.3600P0.040.00200
2019-05-1637LO.M19.3700C31.87+0.12 LO.M19.3700P0.050.001988
2019-05-1637.5    LO.M19.3750P0.05-0.011001
2019-05-1638LO.M19.3800C30.87+0.12 LO.M19.3800P0.060.004846
2019-05-1638.5    LO.M19.3850P0.070.0010
2019-05-1639    LO.M19.3900P0.080.00411
2019-05-1639.5    LO.M19.3950P0.08-0.0113
2019-05-1640LO.M19.4000C28.87+0.125LO.M19.4000P0.09-0.0113665
2019-05-1641LO.M19.4100C27.87+0.12 LO.M19.4100P0.11-0.011548
2019-05-1642LO.M19.4200C26.88+0.12 LO.M19.4200P0.13-0.017093
2019-05-1642.5    LO.M19.4250P0.150.00516
2019-05-1643    LO.M19.4300P0.16-0.013936
2019-05-1643.5    LO.M19.4350P0.180.002
2019-05-1644LO.M19.4400C24.92+0.12 LO.M19.4400P0.19-0.012291
2019-05-1645LO.M19.4500C23.95+0.126LO.M19.4500P0.230.0020854
2019-05-1645.5    LO.M19.4550P0.25-0.011
2019-05-1646LO.M19.4600C22.98+0.11 LO.M19.4600P0.27-0.011327
2019-05-1646.5    LO.M19.4650P0.300.005
2019-05-1647LO.M19.4700C22.03+0.12 LO.M19.4700P0.32-0.01981
2019-05-1647.5LO.M19.4750C21.56+0.12 LO.M19.4750P0.35-0.01824
2019-05-1648LO.M19.4800C21.09+0.12950LO.M19.4800P0.38-0.015057
2019-05-1648.5LO.M19.4850C20.62+0.11200LO.M19.4850P0.420.0014
2019-05-1649    LO.M19.4900P0.45-0.01368
2019-05-1649.5    LO.M19.4950P0.49-0.01145
2019-05-1650LO.M19.5000C19.24+0.112326LO.M19.5000P0.53-0.0121429
2019-05-1650.5LO.M19.5050C18.79+0.111550LO.M19.5050P0.58-0.01422
2019-05-1651LO.M19.5100C18.34+0.11250LO.M19.5100P0.63-0.01521
2019-05-1651.5LO.M19.5150C17.89+0.11700LO.M19.5150P0.68-0.0181
2019-05-1652LO.M19.5200C17.45+0.11300LO.M19.5200P0.74-0.012691
2019-05-1652.5    LO.M19.5250P0.79-0.02600
2019-05-1653LO.M19.5300C16.58+0.111001LO.M19.5300P0.86-0.011506
2019-05-1653.5LO.M19.5350C16.15+0.11452LO.M19.5350P0.93-0.01223
2019-05-1654LO.M19.5400C15.72+0.10400LO.M19.5400P1.00-0.01685
2019-05-1654.5LO.M19.5450C15.30+0.10450LO.M19.5450P1.07-0.023
2019-05-1655LO.M19.5500C14.88+0.103451LO.M19.5500P1.15-0.0225527
2019-05-1655.5LO.M19.5550C14.47+0.10552LO.M19.5550P1.24-0.01315
2019-05-1656LO.M19.5600C14.06+0.101501LO.M19.5600P1.33-0.011272
2019-05-1656.5LO.M19.5650C13.66+0.10400LO.M19.5650P1.42-0.0290
2019-05-1657LO.M19.5700C13.26+0.101201LO.M19.5700P1.52-0.024451
2019-05-1657.5LO.M19.5750C12.87+0.104250LO.M19.5750P1.62-0.02654
2019-05-1658LO.M19.5800C12.47+0.091211LO.M19.5800P1.72-0.031433
2019-05-1658.5LO.M19.5850C12.09+0.093884LO.M19.5850P1.83-0.03216
2019-05-1659LO.M19.5900C11.71+0.09905LO.M19.5900P1.94-0.04352
2019-05-1659.5LO.M19.5950C11.33+0.082405LO.M19.5950P2.06-0.042
2019-05-1660LO.M19.6000C10.96+0.078801LO.M19.6000P2.19-0.0416546
2019-05-1660.5LO.M19.6050C10.59+0.07101LO.M19.6050P2.32-0.041
2019-05-1661LO.M19.6100C10.23+0.07101LO.M19.6100P2.45-0.04471
2019-05-1661.5LO.M19.6150C9.88+0.085000LO.M19.6150P2.59-0.04254
2019-05-1662LO.M19.6200C9.53+0.086296LO.M19.6200P2.73-0.051973
2019-05-1662.5LO.M19.6250C9.18+0.076787LO.M19.6250P2.88-0.0538
2019-05-1663LO.M19.6300C8.84+0.074850LO.M19.6300P3.04-0.043736
2019-05-1663.5LO.M19.6350C8.51+0.071300LO.M19.6350P3.20-0.05274
2019-05-1664LO.M19.6400C8.18+0.075201LO.M19.6400P3.36-0.05396
2019-05-1664.5LO.M19.6450C7.85+0.063052LO.M19.6450P3.53-0.06304
2019-05-1665LO.M19.6500C7.54+0.0711389LO.M19.6500P3.71-0.068038
2019-05-1665.5LO.M19.6550C7.23+0.066129LO.M19.6550P3.89-0.06332
2019-05-1666LO.M19.6600C6.92+0.062549LO.M19.6600P4.08-0.071258
2019-05-1666.5LO.M19.6650C6.62+0.053813LO.M19.6650P4.27-0.07273
2019-05-1667LO.M19.6700C6.32+0.044063LO.M19.6700P4.47-0.081069
2019-05-1667.5LO.M19.6750C6.04+0.043958LO.M19.6750P4.68-0.0817
2019-05-1668LO.M19.6800C5.76+0.042146LO.M19.6800P4.90-0.081034
2019-05-1668.5LO.M19.6850C5.50+0.041805LO.M19.6850P5.13-0.0886
2019-05-1669LO.M19.6900C5.25+0.05504LO.M19.6900P5.38-0.06412
2019-05-1669.5LO.M19.6950C5.00+0.065LO.M19.6950P5.63-0.055
2019-05-1670LO.M19.7000C4.76+0.0612224LO.M19.7000P5.88-0.052376
2019-05-1670.5LO.M19.7050C4.52+0.0560LO.M19.7050P6.14-0.061
2019-05-1671LO.M19.7100C4.29+0.052153LO.M19.7100P6.40-0.071
2019-05-1671.5LO.M19.7150C4.07+0.0421LO.M19.7150P6.67-0.0818
2019-05-1672LO.M19.7200C3.86+0.031811LO.M19.7200P6.95-0.0910
2019-05-1672.5LO.M19.7250C3.65+0.0242LO.M19.7250P7.24-0.1012
2019-05-1673LO.M19.7300C3.46+0.02219LO.M19.7300P7.54-0.1016
2019-05-1673.5LO.M19.7350C3.27+0.02383LO.M19.7350P7.85-0.1015
2019-05-1674LO.M19.7400C3.10+0.0277    
2019-05-1674.5LO.M19.7450C2.93+0.0228    
2019-05-1675LO.M19.7500C2.77+0.0211837LO.M19.7500P8.83-0.101
2019-05-1675.5LO.M19.7550C2.61+0.012    
2019-05-1676LO.M19.7600C2.47+0.02299    
2019-05-1676.5LO.M19.7650C2.34+0.0220    
2019-05-1677LO.M19.7700C2.21+0.02720LO.M19.7700P10.25-0.105
2019-05-1677.5LO.M19.7750C2.08+0.0137    
2019-05-1678LO.M19.7800C1.97+0.021578    
2019-05-1678.5LO.M19.7850C1.86+0.0243    
2019-05-1679LO.M19.7900C1.75+0.01107    
2019-05-1679.5LO.M19.7950C1.65+0.0135    
2019-05-1680LO.M19.8000C1.56+0.0114139    
2019-05-1680.5LO.M19.8050C1.47+1.47     
2019-05-1681LO.M19.8100C1.39+0.01127    
2019-05-1681.5LO.M19.8150C1.31+0.01132    
2019-05-1682LO.M19.8200C1.230.00186    
2019-05-1682.5LO.M19.8250C1.17+0.0123    
2019-05-1683LO.M19.8300C1.100.00121    
2019-05-1683.5LO.M19.8350C1.040.002    
2019-05-1684LO.M19.8400C0.980.0073    
2019-05-1684.5LO.M19.8450C0.93+0.016    
2019-05-1685LO.M19.8500C0.880.0017902    
2019-05-1685.5LO.M19.8550C0.84+0.012    
2019-05-1686LO.M19.8600C0.79+0.015    
2019-05-1686.5LO.M19.8650C0.75+0.013    
2019-05-1687LO.M19.8700C0.72+0.013560    
2019-05-1687.5LO.M19.8750C0.68+0.0119    
2019-05-1688LO.M19.8800C0.65+0.01924    
2019-05-1688.5LO.M19.8850C0.61+0.019    
2019-05-1689LO.M19.8900C0.58+0.01449    
2019-05-1690LO.M19.9000C0.53+0.019863    
2019-05-1691LO.M19.9100C0.48+0.016    
2019-05-1692LO.M19.9200C0.43+0.01229    
2019-05-1693LO.M19.9300C0.40+0.014    
2019-05-1694LO.M19.9400C0.36+0.012044    
2019-05-1694.5LO.M19.9450C0.35+0.011    
2019-05-1695LO.M19.9500C0.33+0.0120053    
2019-05-1696LO.M19.9600C0.30+0.30     
2019-05-1697LO.M19.9700C0.28+0.0110    
2019-05-1697.5LO.M19.9750C0.27+0.011    
2019-05-1698LO.M19.9800C0.26+0.011227    
2019-05-16100LO.M19.10000C0.22+0.014010    
2019-05-16103.5LO.M19.10350C0.17+0.0145    
2019-05-16104LO.M19.10400C0.160.0030    
2019-05-16104.5LO.M19.10450C0.16+0.0121    
2019-05-16105LO.M19.10500C0.150.00343    
2019-05-16106LO.M19.10600C0.140.007    
2019-05-16110LO.M19.11000C0.11+0.012128    
2019-05-16120LO.M19.12000C0.050.0024    
2019-05-16150LO.M19.15000C0.010.00100    
2019-05-16205LO.M19.20500C0.010.0055    

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