S&P 500
2801.83
-2.66 -0.09%
Dow Indu
25058.12
-6.38 -0.03%
Nasdaq
7819.85
-5.45 -0.07%
Crude Oil
68.17
-0.09 -0.13%
Gold
1231.96
+0.10 +0.01%
Euro
1.173780
+0.000235 +0.02%
US Dollar
94.278
-0.198 -0.21%
Weak

Options Chain CRUDE OIL Dec 2018 (E) (NYMEX:CL.Z18.E)

MarketNameOpenHighLowLastChangePctTime
CL.Z18.ECRUDE OIL Dec 2018 (E)65.8965.9865.6165.82-0.05-0.08%00:03add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-11-1410    LO.Z18.1000P0.010.00 
2018-11-1411    LO.Z18.1100P0.010.00 
2018-11-1412    LO.Z18.1200P0.010.00 
2018-11-1413    LO.Z18.1300P0.010.00 
2018-11-1414    LO.Z18.1400P0.010.00 
2018-11-1415    LO.Z18.1500P0.010.003
2018-11-1416    LO.Z18.1600P0.04+0.01 
2018-11-1417    LO.Z18.1700P0.05+0.01 
2018-11-1418    LO.Z18.1800P0.07+0.01 
2018-11-1419    LO.Z18.1900P0.10+0.02 
2018-11-1420LO.Z18.2000C45.87+0.274LO.Z18.2000P0.010.00641
2018-11-1424.5    LO.Z18.2450P0.010.0068
2018-11-1425    LO.Z18.2500P0.010.00926
2018-11-1427    LO.Z18.2700P0.010.00242
2018-11-1427.5    LO.Z18.2750P0.010.0037
2018-11-1428    LO.Z18.2800P0.010.0081
2018-11-1428.5    LO.Z18.2850P0.010.0040
2018-11-1429    LO.Z18.2900P0.010.0040
2018-11-1429.5    LO.Z18.2950P0.010.0082
2018-11-1430LO.Z18.3000C35.87+0.27 LO.Z18.3000P0.010.005674
2018-11-1430.5    LO.Z18.3050P0.010.001
2018-11-1431    LO.Z18.3100P0.010.001027
2018-11-1431.5    LO.Z18.3150P0.010.00119
2018-11-1432LO.Z18.3200C33.87+0.27 LO.Z18.3200P0.010.001415
2018-11-1432.5    LO.Z18.3250P0.010.00241
2018-11-1433    LO.Z18.3300P0.010.00558
2018-11-1433.5    LO.Z18.3350P0.010.001
2018-11-1434    LO.Z18.3400P0.010.00474
2018-11-1434.5    LO.Z18.3450P0.010.00205
2018-11-1435LO.Z18.3500C30.87+0.271LO.Z18.3500P0.010.0022220
2018-11-1435.5    LO.Z18.3550P0.010.006
2018-11-1436    LO.Z18.3600P0.010.00460
2018-11-1436.5    LO.Z18.3650P0.01-0.016
2018-11-1437LO.Z18.3700C28.87+0.27 LO.Z18.3700P0.01-0.01253
2018-11-1437.5    LO.Z18.3750P0.020.002115
2018-11-1438LO.Z18.3800C27.87+0.27 LO.Z18.3800P0.020.001444
2018-11-1438.5    LO.Z18.3850P0.020.0042
2018-11-1439    LO.Z18.3900P0.02-0.011616
2018-11-1439.5    LO.Z18.3950P0.02-0.01918
2018-11-1440LO.Z18.4000C25.87+0.272LO.Z18.4000P0.030.0024921
2018-11-1440.5    LO.Z18.4050P0.03-0.01113
2018-11-1441LO.Z18.4100C24.87+0.27100LO.Z18.4100P0.03-0.012191
2018-11-1441.5LO.Z18.4150C24.37+0.271LO.Z18.4150P0.040.00750
2018-11-1442LO.Z18.4200C23.87+0.273LO.Z18.4200P0.04-0.015981
2018-11-1442.5    LO.Z18.4250P0.04-0.01796
2018-11-1443LO.Z18.4300C22.87+0.26 LO.Z18.4300P0.05-0.013542
2018-11-1443.5    LO.Z18.4350P0.05-0.01561
2018-11-1444LO.Z18.4400C21.88+0.271LO.Z18.4400P0.06-0.011810
2018-11-1444.5    LO.Z18.4450P0.06-0.02712
2018-11-1445LO.Z18.4500C20.89+0.261694LO.Z18.4500P0.07-0.0126198
2018-11-1445.5LO.Z18.4550C20.39+0.261LO.Z18.4550P0.08-0.012234
2018-11-1446LO.Z18.4600C19.90+0.261301LO.Z18.4600P0.08-0.021604
2018-11-1446.5LO.Z18.4650C19.41+0.26650LO.Z18.4650P0.09-0.02261
2018-11-1447LO.Z18.4700C18.92+0.262017LO.Z18.4700P0.10-0.023428
2018-11-1447.5LO.Z18.4750C18.42+0.242756LO.Z18.4750P0.11-0.031111
2018-11-1448LO.Z18.4800C17.94+0.252248LO.Z18.4800P0.13-0.026209
2018-11-1448.5LO.Z18.4850C17.45+0.243743LO.Z18.4850P0.14-0.031246
2018-11-1449LO.Z18.4900C16.97+0.256807LO.Z18.4900P0.15-0.042368
2018-11-1449.5LO.Z18.4950C16.48+0.23804LO.Z18.4950P0.17-0.04431
2018-11-1450LO.Z18.5000C16.00+0.2320314LO.Z18.5000P0.19-0.0438563
2018-11-1450.5LO.Z18.5050C15.52+0.233446LO.Z18.5050P0.21-0.051580
2018-11-1451LO.Z18.5100C15.05+0.237232LO.Z18.5100P0.24-0.043894
2018-11-1451.5LO.Z18.5150C14.58+0.222500LO.Z18.5150P0.26-0.061114
2018-11-1452LO.Z18.5200C14.11+0.226362LO.Z18.5200P0.29-0.064232
2018-11-1452.5LO.Z18.5250C13.64+0.211663LO.Z18.5250P0.33-0.061299
2018-11-1453LO.Z18.5300C13.18+0.203742LO.Z18.5300P0.37-0.062176
2018-11-1453.5LO.Z18.5350C12.72+0.201765LO.Z18.5350P0.41-0.071104
2018-11-1454LO.Z18.5400C12.27+0.194767LO.Z18.5400P0.45-0.082838
2018-11-1454.5LO.Z18.5450C11.82+0.182139LO.Z18.5450P0.50-0.09652
2018-11-1455LO.Z18.5500C11.38+0.1822209LO.Z18.5500P0.56-0.0921202
2018-11-1455.5LO.Z18.5550C10.94+0.173551LO.Z18.5550P0.62-0.101662
2018-11-1456LO.Z18.5600C10.51+0.164049LO.Z18.5600P0.69-0.105411
2018-11-1456.5LO.Z18.5650C10.09+0.162526LO.Z18.5650P0.76-0.112807
2018-11-1457LO.Z18.5700C9.67+0.152904LO.Z18.5700P0.84-0.123940
2018-11-1457.5LO.Z18.5750C9.25+0.142834LO.Z18.5750P0.93-0.122757
2018-11-1458LO.Z18.5800C8.85+0.144684LO.Z18.5800P1.02-0.134949
2018-11-1458.5LO.Z18.5850C8.45+0.13953LO.Z18.5850P1.12-0.142547
2018-11-1459LO.Z18.5900C8.05-0.014392LO.Z18.5900P1.23-0.152824
2018-11-1459.5LO.Z18.5950C7.68+0.111947LO.Z18.5950P1.34-0.161062
2018-11-1460LO.Z18.6000C7.31+0.1131590LO.Z18.6000P1.51+0.0427638
2018-11-1460.5LO.Z18.6050C6.94+0.102226LO.Z18.6050P1.60-0.17785
2018-11-1461LO.Z18.6100C6.59+0.092691LO.Z18.6100P1.74-0.181881
2018-11-1461.5LO.Z18.6150C6.24+0.081755LO.Z18.6150P1.89-0.19801
2018-11-1462LO.Z18.6200C5.90+0.072947LO.Z18.6200P2.05-0.202683
2018-11-1462.5LO.Z18.6250C5.58+0.071280LO.Z18.6250P2.22-0.20996
2018-11-1463LO.Z18.6300C5.26+0.062778LO.Z18.6300P2.40-0.216236
2018-11-1463.5LO.Z18.6350C4.95+0.053981LO.Z18.6350P2.59-0.221883
2018-11-1464LO.Z18.6400C4.65+0.046626LO.Z18.6400P2.79-0.232043
2018-11-1464.5LO.Z18.6450C4.36+0.031660LO.Z18.6450P3.00-0.24301
2018-11-1465LO.Z18.6500C4.08+0.0226466LO.Z18.6500P3.22-0.2511380
2018-11-1465.5LO.Z18.6550C3.82+0.013778LO.Z18.6550P3.45-0.261323
2018-11-1466LO.Z18.6600C3.560.005759LO.Z18.6600P3.69-0.277308
2018-11-1466.5LO.Z18.6650C3.320.001510LO.Z18.6650P3.95-0.27488
2018-11-1467LO.Z18.6700C3.05-0.047506LO.Z18.6700P4.21-0.281656
2018-11-1467.5LO.Z18.6750C2.87-0.021779LO.Z18.6750P4.49-0.29528
2018-11-1468LO.Z18.6800C2.66-0.023348LO.Z18.6800P4.78-0.29992
2018-11-1468.5LO.Z18.6850C2.46-0.034269LO.Z18.6850P5.08-0.30710
2018-11-1469LO.Z18.6900C2.28-0.033638LO.Z18.6900P5.39-0.301031
2018-11-1469.5LO.Z18.6950C2.10-0.042296LO.Z18.6950P5.71-0.31563
2018-11-1470LO.Z18.7000C1.84-0.1024285LO.Z18.7000P6.05-0.301431
2018-11-1470.5LO.Z18.7050C1.78-0.04995LO.Z18.7050P6.39-0.31167
2018-11-1471LO.Z18.7100C1.64-0.041617LO.Z18.7100P6.74-0.31559
2018-11-1471.5LO.Z18.7150C1.50-0.05273LO.Z18.7150P7.10-0.3254
2018-11-1472LO.Z18.7200C1.38-0.097165LO.Z18.7200P7.48-0.3133
2018-11-1472.5LO.Z18.7250C1.26-0.05674LO.Z18.7250P7.86-0.3225
2018-11-1473LO.Z18.7300C1.15-0.056882LO.Z18.7300P8.25-0.3252
2018-11-1473.5LO.Z18.7350C1.05-0.06774LO.Z18.7350P8.64-0.338
2018-11-1474LO.Z18.7400C0.96-0.064362LO.Z18.7400P9.05-0.32341
2018-11-1474.5LO.Z18.7450C0.87-0.06257LO.Z18.7450P9.46-0.3315
2018-11-1475LO.Z18.7500C0.79-0.0726433LO.Z18.7500P9.88-0.33864
2018-11-1475.5LO.Z18.7550C0.72-0.06302LO.Z18.7550P10.30-0.3423
2018-11-1476LO.Z18.7600C0.65-0.071292LO.Z18.7600P10.74-0.335
2018-11-1476.5LO.Z18.7650C0.59-0.07626LO.Z18.7650P11.17-0.342
2018-11-1477LO.Z18.7700C0.54-0.064471LO.Z18.7700P11.62-0.3325
2018-11-1477.5LO.Z18.7750C0.49-0.065091LO.Z18.7750P12.07-0.3326
2018-11-1478LO.Z18.7800C0.46+0.012125LO.Z18.7800P12.52-0.331
2018-11-1478.5LO.Z18.7850C0.41-0.05326LO.Z18.7850P12.98-0.331
2018-11-1479LO.Z18.7900C0.37-0.061662LO.Z18.7900P13.45-0.321
2018-11-1479.5LO.Z18.7950C0.34-0.05324LO.Z18.7950P13.91-0.322
2018-11-1480LO.Z18.8000C0.32+0.0138324LO.Z18.8000P14.38-0.321409
2018-11-1480.5LO.Z18.8050C0.28-0.06394    
2018-11-1481LO.Z18.8100C0.26-0.05834LO.Z18.8100P15.33-0.323
2018-11-1481.5LO.Z18.8150C0.24-0.05280    
2018-11-1482LO.Z18.8200C0.22-0.056636LO.Z18.8200P16.29-0.311
2018-11-1482.5LO.Z18.8250C0.20-0.05649LO.Z18.8250P16.77-0.311
2018-11-1483LO.Z18.8300C0.19-0.04695LO.Z18.8300P17.25-0.31100
2018-11-1483.5LO.Z18.8350C0.17-0.04191    
2018-11-1484LO.Z18.8400C0.16-0.042112LO.Z18.8400P18.23-0.301004
2018-11-1484.5LO.Z18.8450C0.15-0.0473LO.Z18.8450P18.72-0.303
2018-11-1485LO.Z18.8500C0.14-0.0411569LO.Z18.8500P19.21-0.301
2018-11-1485.5LO.Z18.8550C0.13-0.04110    
2018-11-1486LO.Z18.8600C0.12-0.041730    
2018-11-1486.5LO.Z18.8650C0.12-0.03210LO.Z18.8650P20.68-0.303
2018-11-1487LO.Z18.8700C0.11-0.03641LO.Z18.8700P21.18-0.2921
2018-11-1487.5LO.Z18.8750C0.10-0.03315LO.Z18.8750P21.67-0.291
2018-11-1488LO.Z18.8800C0.10-0.022102LO.Z18.8800P22.16-0.2913
2018-11-1488.5LO.Z18.8850C0.09-0.032002    
2018-11-1489LO.Z18.8900C0.09-0.02408    
2018-11-1489.5LO.Z18.8950C0.08-0.0219    
2018-11-1490LO.Z18.9000C0.08-0.0217533LO.Z18.9000P24.15-0.285
2018-11-1490.5LO.Z18.9050C0.07-0.02280    
2018-11-1491LO.Z18.9100C0.07-0.02888    
2018-11-1491.5LO.Z18.9150C0.07-0.02103    
2018-11-1492LO.Z18.9200C0.06-0.02243    
2018-11-1492.5LO.Z18.9250C0.06-0.02465    
2018-11-1493LO.Z18.9300C0.06-0.0199    
2018-11-1493.5LO.Z18.9350C0.05-0.0248    
2018-11-1494LO.Z18.9400C0.05-0.02116    
2018-11-1494.5LO.Z18.9450C0.05-0.01242    
2018-11-1495LO.Z18.9500C0.05-0.014976    
2018-11-1495.5LO.Z18.9550C0.04-0.02196    
2018-11-1496LO.Z18.9600C0.04-0.01508    
2018-11-1496.5LO.Z18.9650C0.04-0.01239    
2018-11-1497LO.Z18.9700C0.04-0.01225    
2018-11-1497.5LO.Z18.9750C0.04-0.0175    
2018-11-1498LO.Z18.9800C0.03-0.01225    
2018-11-1498.5LO.Z18.9850C0.03-0.01267    
2018-11-1499LO.Z18.9900C0.03-0.01153    
2018-11-1499.5LO.Z18.9950C0.03-0.01717    
2018-11-14100LO.Z18.10000C0.03-0.0113389LO.Z18.10000P34.13-0.27974
2018-11-14100.5LO.Z18.10050C0.030.0010    
2018-11-14101LO.Z18.10100C0.030.0083    
2018-11-14101.5LO.Z18.10150C0.030.0082    
2018-11-14102LO.Z18.10200C0.030.0029    
2018-11-14102.5LO.Z18.10250C0.02-0.01105    
2018-11-14103LO.Z18.10300C0.02-0.017    
2018-11-14103.5LO.Z18.10350C0.02-0.0178    
2018-11-14104LO.Z18.10400C0.020.0017    
2018-11-14104.5LO.Z18.10450C0.020.007    
2018-11-14105LO.Z18.10500C0.020.00484    
2018-11-14105.5LO.Z18.10550C0.020.0010    
2018-11-14106LO.Z18.10600C0.020.001    
2018-11-14106.5LO.Z18.10650C0.020.0075    
2018-11-14107LO.Z18.10700C0.020.005    
2018-11-14107.5LO.Z18.10750C0.020.0078    
2018-11-14108.5LO.Z18.10850C0.01-0.012    
2018-11-14109LO.Z18.10900C0.01-0.011    
2018-11-14110LO.Z18.11000C0.010.00683    
2018-11-14111LO.Z18.11100C0.010.00441    
2018-11-14111.5LO.Z18.11150C0.010.002    
2018-11-14112.5LO.Z18.11250C0.010.00149    
2018-11-14113LO.Z18.11300C0.010.00115    
2018-11-14114LO.Z18.11400C0.010.008    
2018-11-14115LO.Z18.11500C0.010.00370    
2018-11-14115.5LO.Z18.11550C0.010.003    
2018-11-14116LO.Z18.11600C0.010.001    
2018-11-14117LO.Z18.11700C0.010.001    
2018-11-14118LO.Z18.11800C0.010.00111    
2018-11-14118.5LO.Z18.11850C0.010.004    
2018-11-14119LO.Z18.11900C0.010.0011    
2018-11-14120LO.Z18.12000C0.010.004265    
2018-11-14124LO.Z18.12400C0.010.001    
2018-11-14124.5LO.Z18.12450C0.010.00150    
2018-11-14125LO.Z18.12500C0.010.0011458    
2018-11-14126LO.Z18.12600C0.010.001166    
2018-11-14130LO.Z18.13000C0.010.00255    
2018-11-14135LO.Z18.13500C0.010.0071    
2018-11-14137.5LO.Z18.13750C0.010.001    
2018-11-14140LO.Z18.14000C0.010.00502    
2018-11-14145LO.Z18.14500C0.010.002    
2018-11-14150LO.Z18.15000C0.010.001384    
2018-11-14155LO.Z18.15500C0.010.00294    
2018-11-14160LO.Z18.16000C0.03-0.02     
2018-11-14165LO.Z18.16500C0.02-0.02     
2018-11-14170LO.Z18.17000C0.02-0.02     
2018-11-14175LO.Z18.17500C0.010.0020    
2018-11-14180LO.Z18.18000C0.02-0.02     
2018-11-14185LO.Z18.18500C0.02-0.01     
2018-11-14190LO.Z18.19000C0.02-0.01     
2018-11-14195LO.Z18.19500C0.010.001    
2018-11-14200LO.Z18.20000C0.010.00147    

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