S&P 500
2573.95
+11.85 +0.46%
Dow Indu
23311.48
+148.44 +0.64%
Nasdaq
6628.69
+23.62 +0.36%
Crude Oil
51.94
+0.43 +0.83%
Gold
1279.63
-4.17 -0.32%
Euro
1.177795
-0.004160 -0.35%
US Dollar
93.704
+0.549 +0.59%
Strong

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

MarketNameOpenHighLowLastChangePctTime
CL.Z18.ECRUDE OIL Dec 2018 (E)51.3451.5950.8151.58+0.27+0.53%15:33add 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 
2018-11-1420    LO.Z18.2000P0.02+0.01192
2018-11-1425    LO.Z18.2500P0.080.00569
2018-11-1427    LO.Z18.2700P0.130.001
2018-11-1427.5    LO.Z18.2750P0.150.007
2018-11-1428    LO.Z18.2800P0.170.0081
2018-11-1428.5    LO.Z18.2850P0.18-0.0140
2018-11-1429    LO.Z18.2900P0.210.0040
2018-11-1429.5    LO.Z18.2950P0.23-0.0120
2018-11-1430LO.Z18.3000C21.63+0.21 LO.Z18.3000P0.25-0.026299
2018-11-1431    LO.Z18.3100P0.31-0.021175
2018-11-1431.5    LO.Z18.3150P0.35-0.011
2018-11-1432LO.Z18.3200C19.76+0.21 LO.Z18.3200P0.38-0.02301
2018-11-1432.5    LO.Z18.3250P0.43-0.01251
2018-11-1433    LO.Z18.3300P0.47-0.01404
2018-11-1433.5    LO.Z18.3350P0.52-0.011
2018-11-1434    LO.Z18.3400P0.57-0.01354
2018-11-1434.5    LO.Z18.3450P0.62-0.021
2018-11-1435LO.Z18.3500C17.06+0.201LO.Z18.3500P0.68-0.0224593
2018-11-1435.5    LO.Z18.3550P0.75-0.021
2018-11-1436    LO.Z18.3600P0.82-0.021
2018-11-1436.5    LO.Z18.3650P0.89-0.031
2018-11-1437LO.Z18.3700C15.35+0.19 LO.Z18.3700P0.97-0.03150
2018-11-1437.5    LO.Z18.3750P1.05-0.031471
2018-11-1438LO.Z18.3800C14.53+0.18 LO.Z18.3800P1.14-0.04683
2018-11-1439    LO.Z18.3900P1.34-0.031
2018-11-1440LO.Z18.4000C12.95+0.171LO.Z18.4000P1.55-0.0423798
2018-11-1440.5    LO.Z18.4050P1.66-0.051
2018-11-1441LO.Z18.4100C12.20+0.17600LO.Z18.4100P1.78-0.051242
2018-11-1441.5    LO.Z18.4150P1.91-0.05200
2018-11-1442LO.Z18.4200C11.46+0.16 LO.Z18.4200P2.04-0.051132
2018-11-1442.5    LO.Z18.4250P2.17-0.0623
2018-11-1443LO.Z18.4300C10.75+0.16 LO.Z18.4300P2.31-0.06757
2018-11-1443.5    LO.Z18.4350P2.46-0.061
2018-11-1444    LO.Z18.4400P2.61-0.06150
2018-11-1445LO.Z18.4500C9.38+0.161234LO.Z18.4500P2.92-0.0622561
2018-11-1446LO.Z18.4600C8.72+0.151302LO.Z18.4600P3.25-0.07712
2018-11-1446.5LO.Z18.4650C8.40+0.15650    
2018-11-1447LO.Z18.4700C8.08+0.142008LO.Z18.4700P3.60-0.08947
2018-11-1447.5LO.Z18.4750C7.77+0.142755LO.Z18.4750P3.79-0.07955
2018-11-1448LO.Z18.4800C7.46+0.142259LO.Z18.4800P3.97-0.083331
2018-11-1448.5LO.Z18.4850C7.16+0.133955LO.Z18.4850P4.17-0.08500
2018-11-1449LO.Z18.4900C6.86+0.136851LO.Z18.4900P4.36-0.09702
2018-11-1449.5LO.Z18.4950C6.57+0.13800    
2018-11-1450LO.Z18.5000C6.28+0.1217871LO.Z18.5000P4.77-0.0917583
2018-11-1450.5LO.Z18.5050C6.00+0.123459LO.Z18.5050P4.98-0.101130
2018-11-1451LO.Z18.5100C5.73+0.128185LO.Z18.5100P5.20-0.101951
2018-11-1451.5LO.Z18.5150C5.46+0.122051LO.Z18.5150P5.43-0.10500
2018-11-1452LO.Z18.5200C5.20+0.125656LO.Z18.5200P5.67-0.10821
2018-11-1452.5LO.Z18.5250C4.95+0.121400    
2018-11-1453LO.Z18.5300C4.70+0.112676LO.Z18.5300P6.15-0.11750
2018-11-1453.5LO.Z18.5350C4.46+0.112000LO.Z18.5350P6.41-0.10250
2018-11-1454LO.Z18.5400C4.22+0.104604LO.Z18.5400P6.66-0.12454
2018-11-1454.5LO.Z18.5450C4.00+0.101250    
2018-11-1455LO.Z18.5500C3.78+0.1023636LO.Z18.5500P7.21-0.123800
2018-11-1455.5LO.Z18.5550C3.56+0.092450LO.Z18.5550P7.49-0.12500
2018-11-1456LO.Z18.5600C3.36+0.091483LO.Z18.5600P7.78-0.13105
2018-11-1456.5LO.Z18.5650C3.16+0.081701    
2018-11-1457LO.Z18.5700C2.98+0.091869LO.Z18.5700P8.38-0.14700
2018-11-1457.5LO.Z18.5750C2.80+0.08600    
2018-11-1458LO.Z18.5800C2.63+0.08868    
2018-11-1459LO.Z18.5900C2.31+0.07300    
2018-11-1459.5LO.Z18.5950C2.16+0.07553    
2018-11-1460LO.Z18.6000C2.02+0.0737470LO.Z18.6000P10.39-0.151274
2018-11-1460.5LO.Z18.6050C1.88+0.06686    
2018-11-1461LO.Z18.6100C1.76+0.0733    
2018-11-1462LO.Z18.6200C1.53+0.0685    
2018-11-1462.5LO.Z18.6250C1.42+0.0540    
2018-11-1463LO.Z18.6300C1.33+0.05440    
2018-11-1464LO.Z18.6400C1.15+0.033995LO.Z18.6400P13.49-0.1815
2018-11-1464.5LO.Z18.6450C1.08+0.041    
2018-11-1465LO.Z18.6500C1.00+0.0317674LO.Z18.6500P14.34-0.18301
2018-11-1465.5LO.Z18.6550C0.93+0.031    
2018-11-1466LO.Z18.6600C0.87+0.03766    
2018-11-1467LO.Z18.6700C0.76+0.03864    
2018-11-1467.5LO.Z18.6750C0.72+0.03650    
2018-11-1468LO.Z18.6800C0.67+0.02253    
2018-11-1469LO.Z18.6900C0.59+0.02123    
2018-11-1470LO.Z18.7000C0.53+0.0213725LO.Z18.7000P18.83-0.21230
2018-11-1470.5LO.Z18.7050C0.50+0.022    
2018-11-1472LO.Z18.7200C0.42+0.015LO.Z18.7200P20.72-0.215
2018-11-1472.5LO.Z18.7250C0.40+0.02175    
2018-11-1473LO.Z18.7300C0.38+0.022630    
2018-11-1474LO.Z18.7400C0.34+0.013003    
2018-11-1475LO.Z18.7500C0.31+0.0115340    
2018-11-1476LO.Z18.7600C0.28+0.0140    
2018-11-1477LO.Z18.7700C0.26+0.013    
2018-11-1478LO.Z18.7800C0.24+0.0150    
2018-11-1479LO.Z18.7900C0.220.0031    
2018-11-1480LO.Z18.8000C0.200.007310LO.Z18.8000P28.51-0.224
2018-11-1481LO.Z18.8100C0.190.00394    
2018-11-1482LO.Z18.8200C0.18+0.01189    
2018-11-1483LO.Z18.8300C0.17+0.01 LO.Z18.8300P31.48-0.22100
2018-11-1485LO.Z18.8500C0.15+0.012926    
2018-11-1486LO.Z18.8600C0.140.00498    
2018-11-1487LO.Z18.8700C0.14+0.01141    
2018-11-1488LO.Z18.8800C0.13+0.011LO.Z18.8800P36.47-0.2213
2018-11-1489LO.Z18.8900C0.13+0.01250    
2018-11-1490LO.Z18.9000C0.12+0.016102LO.Z18.9000P38.29+1.535
2018-11-1491LO.Z18.9100C0.12+0.01850    
2018-11-1492.5LO.Z18.9250C0.11+0.0120    
2018-11-1495LO.Z18.9500C0.100.001883    
2018-11-1496LO.Z18.9600C0.090.001    
2018-11-1498LO.Z18.9800C0.090.0010    
2018-11-14100LO.Z18.10000C0.08-0.0111414LO.Z18.10000P48.47-0.22300
2018-11-14101LO.Z18.10100C0.080.001    
2018-11-14102LO.Z18.10200C0.080.0010    
2018-11-14105LO.Z18.10500C0.07-0.01490    
2018-11-14110LO.Z18.11000C0.06-0.01531    
2018-11-14111LO.Z18.11100C0.06-0.011    
2018-11-14115LO.Z18.11500C0.05-0.01233    
2018-11-14117LO.Z18.11700C0.05-0.011    
2018-11-14118LO.Z18.11800C0.05-0.011    
2018-11-14120LO.Z18.12000C0.050.003881    
2018-11-14125LO.Z18.12500C0.040.0011196    
2018-11-14130LO.Z18.13000C0.040.0088    
2018-11-14135LO.Z18.13500C0.030.004    
2018-11-14137.5LO.Z18.13750C0.030.001    
2018-11-14140LO.Z18.14000C0.030.0016    
2018-11-14145LO.Z18.14500C0.04-0.02     
2018-11-14150LO.Z18.15000C0.03+0.011083    
2018-11-14155LO.Z18.15500C0.020.00294    
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.Z18.17500C0.02+0.0120    
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.Z18.19500C0.02+0.011    
2018-11-14200LO.Z18.20000C0.010.00147    

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