S&P 500
2736.27
+6.07 +0.22%
Dow Indu
25413.22
+123.95 +0.49%
Nasdaq
7246.73
-12.30 -0.17%
Crude Oil
56.68
+0.34 +0.60%
Gold
1221.295
0.000 0.00%
Euro
1.14170
-0.00005 -0.00%
US Dollar
96.433
-0.670 -0.69%
Strong

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

MarketNameOpenHighLowLastChangePctTime
CL.Z18.ECRUDE OIL Dec 2018 (E)56.5857.9655.8956.46+0.37+0.65%set 14:31add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-11-145.5    LO.Z18.550P0.010.00200
2018-11-1410LO.Z18.1000C46.25+0.561LO.Z18.1000P0.010.001
2018-11-1410.5LO.Z18.1050C45.75+0.561LO.Z18.1050P0.010.001
2018-11-1415    LO.Z18.1500P0.010.003
2018-11-1417.5LO.Z18.1750C38.75+0.561    
2018-11-1420LO.Z18.2000C36.25+0.561LO.Z18.2000P0.010.00641
2018-11-1424.5    LO.Z18.2450P0.010.0068
2018-11-1425    LO.Z18.2500P0.010.00926
2018-11-1427LO.Z18.2700C29.25+0.561LO.Z18.2700P0.010.00242
2018-11-1427.5LO.Z18.2750C28.75+0.561LO.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
2018-11-1429.5LO.Z18.2950C26.75+0.56 LO.Z18.2950P0.010.0082
2018-11-1430LO.Z18.3000C26.25+0.56 LO.Z18.3000P0.010.005662
2018-11-1430.5LO.Z18.3050C25.75+0.561LO.Z18.3050P0.010.001
2018-11-1431    LO.Z18.3100P0.010.001027
2018-11-1431.5    LO.Z18.3150P0.010.00119
2018-11-1432LO.Z18.3200C24.25+0.56 LO.Z18.3200P0.010.001415
2018-11-1432.5    LO.Z18.3250P0.010.00241
2018-11-1433    LO.Z18.3300P0.010.00558
2018-11-1433.5LO.Z18.3350C22.75+0.56 LO.Z18.3350P0.010.001
2018-11-1434    LO.Z18.3400P0.010.00474
2018-11-1434.5    LO.Z18.3450P0.010.00204
2018-11-1435LO.Z18.3500C21.25+0.561LO.Z18.3500P0.010.0022123
2018-11-1435.5    LO.Z18.3550P0.010.006
2018-11-1436    LO.Z18.3600P0.010.00682
2018-11-1436.5    LO.Z18.3650P0.010.00233
2018-11-1437LO.Z18.3700C19.25+0.56 LO.Z18.3700P0.010.00489
2018-11-1437.5    LO.Z18.3750P0.010.002366
2018-11-1438LO.Z18.3800C18.25+0.561LO.Z18.3800P0.010.001693
2018-11-1438.5LO.Z18.3850C17.75+0.561LO.Z18.3850P0.010.0042
2018-11-1439LO.Z18.3900C17.25+0.56 LO.Z18.3900P0.010.001856
2018-11-1439.5    LO.Z18.3950P0.010.00924
2018-11-1440LO.Z18.4000C16.25+0.561LO.Z18.4000P0.010.0024341
2018-11-1440.5    LO.Z18.4050P0.010.00616
2018-11-1441LO.Z18.4100C15.25+0.56100LO.Z18.4100P0.010.002584
2018-11-1441.5LO.Z18.4150C14.75+0.562LO.Z18.4150P0.010.002343
2018-11-1442LO.Z18.4200C14.25+0.561LO.Z18.4200P0.010.006197
2018-11-1442.5    LO.Z18.4250P0.010.00853
2018-11-1443LO.Z18.4300C13.25+0.56 LO.Z18.4300P0.010.003573
2018-11-1443.5    LO.Z18.4350P0.010.00599
2018-11-1444LO.Z18.4400C12.25+0.561LO.Z18.4400P0.010.001927
2018-11-1444.5LO.Z18.4450C11.75+0.56 LO.Z18.4450P0.010.00916
2018-11-1445LO.Z18.4500C11.25+0.56901LO.Z18.4500P0.010.0024148
2018-11-1445.5LO.Z18.4550C10.75+0.561LO.Z18.4550P0.010.001928
2018-11-1446LO.Z18.4600C10.25+0.56400LO.Z18.4600P0.010.002176
2018-11-1446.5LO.Z18.4650C9.75+0.55650LO.Z18.4650P0.010.001509
2018-11-1447LO.Z18.4700C9.25+0.551100LO.Z18.4700P0.010.005922
2018-11-1447.5LO.Z18.4750C8.75+0.552306LO.Z18.4750P0.010.003862
2018-11-1448LO.Z18.4800C8.25+0.551301LO.Z18.4800P0.010.009066
2018-11-1448.5LO.Z18.4850C7.75+0.553150LO.Z18.4850P0.02-0.014617
2018-11-1449LO.Z18.4900C7.25+0.544984LO.Z18.4900P0.02-0.014095
2018-11-1449.5LO.Z18.4950C6.75+0.54404LO.Z18.4950P0.02-0.016202
2018-11-1450LO.Z18.5000C6.25+0.547360LO.Z18.5000P0.03-0.0240531
2018-11-1450.5LO.Z18.5050C5.75+0.532883LO.Z18.5050P0.03-0.024358
2018-11-1451LO.Z18.5100C5.25+0.526060LO.Z18.5100P0.04-0.0310138
2018-11-1451.5LO.Z18.5150C4.75+0.512366LO.Z18.5150P0.05-0.043973
2018-11-1452LO.Z18.5200C4.25+0.505754LO.Z18.5200P0.06-0.0510410
2018-11-1452.5LO.Z18.5250C3.75+0.481662LO.Z18.5250P0.08-0.074527
2018-11-1453LO.Z18.5300C3.25+0.45 LO.Z18.5300P0.11-0.107566
2018-11-1453.5LO.Z18.5350C2.75+0.401745LO.Z18.5350P0.16-0.155900
2018-11-1454LO.Z18.5400C2.25+0.33 LO.Z18.5400P0.23-0.218179
2018-11-1454.5LO.Z18.5450C1.75+0.23 LO.Z18.5450P0.33-0.324407
2018-11-1455LO.Z18.5500C1.25+0.09 LO.Z18.5500P0.47-0.4630737
2018-11-1455.5LO.Z18.5550C0.75-0.09 LO.Z18.5550P0.65-0.646355
2018-11-1456LO.Z18.5600C0.25-0.33 LO.Z18.5600P0.89-0.889643
2018-11-1456.5LO.Z18.5650C0.38-0.373625LO.Z18.5650P0.25-0.94 
2018-11-1457LO.Z18.5700C0.24-0.235168LO.Z18.5700P0.75-0.80 
2018-11-1457.5LO.Z18.5750C0.15-0.143790LO.Z18.5750P1.25-0.71 
2018-11-1458LO.Z18.5800C0.09-0.087034LO.Z18.5800P1.75-0.65 
2018-11-1458.5LO.Z18.5850C0.05-0.042311LO.Z18.5850P2.25-0.61 
2018-11-1459LO.Z18.5900C0.03-0.026841LO.Z18.5900P2.75-0.59 
2018-11-1459.5LO.Z18.5950C0.02-0.014140LO.Z18.5950P3.25-0.58 
2018-11-1460LO.Z18.6000C0.010.0031284LO.Z18.6000P3.75-0.57 
2018-11-1460.5LO.Z18.6050C0.010.003640LO.Z18.6050P4.25-0.57 
2018-11-1461LO.Z18.6100C0.010.005261LO.Z18.6100P4.75-0.57 
2018-11-1461.5LO.Z18.6150C0.010.003296LO.Z18.6150P5.25-0.57 
2018-11-1462LO.Z18.6200C0.010.007895LO.Z18.6200P5.75-0.56 
2018-11-1462.5LO.Z18.6250C0.010.003872LO.Z18.6250P6.25-0.56 
2018-11-1463LO.Z18.6300C0.010.008365LO.Z18.6300P6.75-0.56 
2018-11-1463.5LO.Z18.6350C0.010.006243LO.Z18.6350P7.25-0.56 
2018-11-1464LO.Z18.6400C0.010.0012502LO.Z18.6400P7.75-0.56 
2018-11-1464.5LO.Z18.6450C0.010.004708LO.Z18.6450P8.25-0.56 
2018-11-1465LO.Z18.6500C0.010.0032791LO.Z18.6500P8.75-0.56 
2018-11-1465.5LO.Z18.6550C0.010.006618LO.Z18.6550P9.25-0.56 
2018-11-1466LO.Z18.6600C0.010.0012719LO.Z18.6600P9.75-0.56 
2018-11-1466.5LO.Z18.6650C0.010.008261LO.Z18.6650P10.25-0.56 
2018-11-1467LO.Z18.6700C0.010.0013055LO.Z18.6700P10.75-0.56 
2018-11-1467.5LO.Z18.6750C0.010.005544LO.Z18.6750P11.25-0.56 
2018-11-1468LO.Z18.6800C0.010.0011931LO.Z18.6800P11.75-0.56 
2018-11-1468.5LO.Z18.6850C0.010.007291LO.Z18.6850P12.25-0.56 
2018-11-1469LO.Z18.6900C0.010.0010894LO.Z18.6900P12.75-0.56 
2018-11-1469.5LO.Z18.6950C0.010.005369LO.Z18.6950P13.25-0.56 
2018-11-1470LO.Z18.7000C0.010.0036393LO.Z18.7000P13.75-0.56 
2018-11-1470.5LO.Z18.7050C0.010.004315LO.Z18.7050P14.25-0.56 
2018-11-1471LO.Z18.7100C0.010.008028LO.Z18.7100P14.75-0.56 
2018-11-1471.5LO.Z18.7150C0.010.003460LO.Z18.7150P15.25-0.56 
2018-11-1472LO.Z18.7200C0.010.0011123LO.Z18.7200P15.75-0.56 
2018-11-1472.5LO.Z18.7250C0.010.005746LO.Z18.7250P16.25-0.56 
2018-11-1473LO.Z18.7300C0.010.009583LO.Z18.7300P16.75-0.56 
2018-11-1473.5LO.Z18.7350C0.010.007491LO.Z18.7350P17.25-0.561120
2018-11-1474LO.Z18.7400C0.010.0010194LO.Z18.7400P17.75-0.56 
2018-11-1474.5LO.Z18.7450C0.010.005123LO.Z18.7450P18.25-0.56453
2018-11-1475LO.Z18.7500C0.010.0031264LO.Z18.7500P18.75-0.56 
2018-11-1475.5LO.Z18.7550C0.010.002780LO.Z18.7550P19.25-0.56154
2018-11-1476LO.Z18.7600C0.010.006981LO.Z18.7600P19.75-0.56309
2018-11-1476.5LO.Z18.7650C0.010.004628LO.Z18.7650P20.25-0.56424
2018-11-1477LO.Z18.7700C0.010.005979LO.Z18.7700P20.75-0.5655
2018-11-1477.5LO.Z18.7750C0.010.007077LO.Z18.7750P21.25-0.56 
2018-11-1478LO.Z18.7800C0.010.00 LO.Z18.7800P21.75-0.5645
2018-11-1478.5LO.Z18.7850C0.010.004666LO.Z18.7850P22.25-0.5643
2018-11-1479LO.Z18.7900C0.010.003075LO.Z18.7900P22.75-0.567
2018-11-1479.5LO.Z18.7950C0.010.003974LO.Z18.7950P23.25-0.5625
2018-11-1480LO.Z18.8000C0.010.0033206LO.Z18.8000P23.75-0.5626
2018-11-1480.5LO.Z18.8050C0.010.002098LO.Z18.8050P24.25-0.5610
2018-11-1481LO.Z18.8100C0.010.003251LO.Z18.8100P24.75-0.5613
2018-11-1481.5LO.Z18.8150C0.010.002312LO.Z18.8150P25.25-0.564
2018-11-1482LO.Z18.8200C0.010.0011151LO.Z18.8200P25.75-0.564
2018-11-1482.5LO.Z18.8250C0.010.002940LO.Z18.8250P26.25-0.565
2018-11-1483LO.Z18.8300C0.010.006132LO.Z18.8300P26.75-0.56104
2018-11-1483.5LO.Z18.8350C0.010.003737LO.Z18.8350P27.25-0.563
2018-11-1484LO.Z18.8400C0.010.008729LO.Z18.8400P27.75-0.56102
2018-11-1484.5LO.Z18.8450C0.010.001845LO.Z18.8450P28.25-0.565
2018-11-1485LO.Z18.8500C0.010.0028357LO.Z18.8500P28.75-0.565
2018-11-1485.5LO.Z18.8550C0.010.005611LO.Z18.8550P29.25-0.561
2018-11-1486LO.Z18.8600C0.010.004817LO.Z18.8600P29.75-0.562
2018-11-1486.5LO.Z18.8650C0.010.001796LO.Z18.8650P30.25-0.563
2018-11-1487LO.Z18.8700C0.010.006911LO.Z18.8700P30.75-0.565
2018-11-1487.5LO.Z18.8750C0.010.002836LO.Z18.8750P31.25-0.562
2018-11-1488LO.Z18.8800C0.010.0015450LO.Z18.8800P31.75-0.563
2018-11-1488.5LO.Z18.8850C0.010.003914LO.Z18.8850P32.25-0.564
2018-11-1489LO.Z18.8900C0.010.005706LO.Z18.8900P32.75-0.564
2018-11-1489.5LO.Z18.8950C0.010.004646LO.Z18.8950P33.25-0.565
2018-11-1490LO.Z18.9000C0.010.0016436LO.Z18.9000P33.75-0.561
2018-11-1490.5LO.Z18.9050C0.010.002214LO.Z18.9050P34.25-0.561
2018-11-1491LO.Z18.9100C0.010.006740LO.Z18.9100P34.75-0.561
2018-11-1491.5LO.Z18.9150C0.010.001793    
2018-11-1492LO.Z18.9200C0.010.004447LO.Z18.9200P35.75-0.561
2018-11-1492.5LO.Z18.9250C0.010.002440    
2018-11-1493LO.Z18.9300C0.010.007784LO.Z18.9300P36.75-0.561
2018-11-1493.5LO.Z18.9350C0.010.001243    
2018-11-1494LO.Z18.9400C0.010.003447LO.Z18.9400P37.75-0.561
2018-11-1494.5LO.Z18.9450C0.010.002186LO.Z18.9450P38.25-0.561
2018-11-1495LO.Z18.9500C0.010.008418    
2018-11-1495.5LO.Z18.9550C0.010.002236    
2018-11-1496LO.Z18.9600C0.010.001246    
2018-11-1496.5LO.Z18.9650C0.010.001101    
2018-11-1497LO.Z18.9700C0.010.002747LO.Z18.9700P40.75-0.561
2018-11-1497.5LO.Z18.9750C0.010.001259    
2018-11-1498LO.Z18.9800C0.010.002013    
2018-11-1498.5LO.Z18.9850C0.010.001155    
2018-11-1499LO.Z18.9900C0.010.003145    
2018-11-1499.5LO.Z18.9950C0.010.003560    
2018-11-14100LO.Z18.10000C0.010.0016313LO.Z18.10000P43.75-0.56600
2018-11-14100.5LO.Z18.10050C0.010.001870    
2018-11-14101LO.Z18.10100C0.010.001270    
2018-11-14101.5LO.Z18.10150C0.010.003247    
2018-11-14102LO.Z18.10200C0.010.001339    
2018-11-14102.5LO.Z18.10250C0.010.001915    
2018-11-14103LO.Z18.10300C0.010.00759    
2018-11-14103.5LO.Z18.10350C0.010.001178    
2018-11-14104LO.Z18.10400C0.010.001022    
2018-11-14104.5LO.Z18.10450C0.010.001241    
2018-11-14105LO.Z18.10500C0.010.00598    
2018-11-14105.5LO.Z18.10550C0.010.00298    
2018-11-14106LO.Z18.10600C0.010.00575    
2018-11-14106.5LO.Z18.10650C0.010.00775    
2018-11-14107LO.Z18.10700C0.010.00902    
2018-11-14107.5LO.Z18.10750C0.010.0091    
2018-11-14108LO.Z18.10800C0.010.003    
2018-11-14108.5LO.Z18.10850C0.010.001504    
2018-11-14109LO.Z18.10900C0.010.00366    
2018-11-14109.5LO.Z18.10950C0.010.00503    
2018-11-14110LO.Z18.11000C0.010.005324LO.Z18.11000P53.75-0.562
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.Z18.11300C0.010.00109    
2018-11-14114LO.Z18.11400C0.010.003    
2018-11-14115LO.Z18.11500C0.010.00370    
2018-11-14115.5LO.Z18.11550C0.010.008    
2018-11-14116LO.Z18.11600C0.010.0081    
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.Z18.12000C0.010.004223    
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    
2018-11-14175LO.Z18.17500C0.010.0020    
2018-11-14195LO.Z18.19500C0.010.001    
2018-11-14200LO.Z18.20000C0.010.00147    

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