S&P 500
2675.81
+23.80 +0.89%
Dow Indu
24651.74
+143.08 +0.58%
Nasdaq
6929.65
+73.12 +1.05%
Crude Oil
57.41
+0.08 +0.14%
Gold
1255.03
+0.01 0.00%
Euro
1.176285
+0.000380 +0.03%
US Dollar
93.887
+0.006 +0.01%
Strong

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

MarketNameOpenHighLowLastChangePctTime
CL.Z18.ECRUDE OIL Dec 2018 (E)55.1155.1255.0555.08+0.04+0.07%20:36add 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.Z18.2000P0.010.00601
2018-11-1425    LO.Z18.2500P0.02-0.01719
2018-11-1427    LO.Z18.2700P0.040.00238
2018-11-1427.5    LO.Z18.2750P0.04-0.017
2018-11-1428    LO.Z18.2800P0.050.0081
2018-11-1428.5    LO.Z18.2850P0.060.0040
2018-11-1429    LO.Z18.2900P0.06-0.0140
2018-11-1429.5    LO.Z18.2950P0.07-0.0120
2018-11-1430LO.Z18.3000C25.04+0.10 LO.Z18.3000P0.08-0.016425
2018-11-1431    LO.Z18.3100P0.10-0.01617
2018-11-1431.5    LO.Z18.3150P0.120.001
2018-11-1432LO.Z18.3200C23.06+0.10 LO.Z18.3200P0.130.00311
2018-11-1432.5    LO.Z18.3250P0.150.00250
2018-11-1433    LO.Z18.3300P0.16-0.01391
2018-11-1433.5    LO.Z18.3350P0.18-0.011
2018-11-1434    LO.Z18.3400P0.20-0.01353
2018-11-1434.5    LO.Z18.3450P0.230.00 
2018-11-1435LO.Z18.3500C20.15+0.091LO.Z18.3500P0.25-0.0122108
2018-11-1435.5    LO.Z18.3550P0.280.001
2018-11-1436    LO.Z18.3600P0.310.00759
2018-11-1436.5    LO.Z18.3650P0.350.00 
2018-11-1437LO.Z18.3700C18.28+0.10 LO.Z18.3700P0.380.00153
2018-11-1437.5    LO.Z18.3750P0.42-0.011475
2018-11-1438LO.Z18.3800C17.36+0.09 LO.Z18.3800P0.46-0.011924
2018-11-1439    LO.Z18.3900P0.56-0.013
2018-11-1439.5    LO.Z18.3950P0.620.006
2018-11-1440LO.Z18.4000C15.58+0.091LO.Z18.4000P0.67-0.0123608
2018-11-1440.5    LO.Z18.4050P0.74-0.011
2018-11-1441LO.Z18.4100C14.72+0.09600LO.Z18.4100P0.81-0.011274
2018-11-1441.5LO.Z18.4150C14.29+0.081LO.Z18.4150P0.88-0.0190
2018-11-1442LO.Z18.4200C13.87+0.08 LO.Z18.4200P0.96-0.011348
2018-11-1442.5    LO.Z18.4250P1.04-0.0259
2018-11-1443LO.Z18.4300C13.05+0.08 LO.Z18.4300P1.13-0.021085
2018-11-1443.5    LO.Z18.4350P1.22-0.021
2018-11-1444    LO.Z18.4400P1.31-0.03553
2018-11-1445LO.Z18.4500C11.45+0.071234LO.Z18.4500P1.52-0.0321609
2018-11-1446LO.Z18.4600C10.68+0.061302LO.Z18.4600P1.74-0.031240
2018-11-1446.5LO.Z18.4650C10.31+0.06650    
2018-11-1447LO.Z18.4700C9.93+0.052008LO.Z18.4700P1.98-0.041691
2018-11-1447.5LO.Z18.4750C9.57+0.062755LO.Z18.4750P2.11-0.04977
2018-11-1448LO.Z18.4800C9.20+0.052249LO.Z18.4800P2.24-0.045761
2018-11-1448.5LO.Z18.4850C8.84+0.053878LO.Z18.4850P2.37-0.05500
2018-11-1449LO.Z18.4900C8.49+0.056851LO.Z18.4900P2.51-0.05712
2018-11-1449.5LO.Z18.4950C8.14+0.05800LO.Z18.4950P2.66-0.0510
2018-11-1450LO.Z18.5000C7.79+0.0417792LO.Z18.5000P2.81-0.0521481
2018-11-1450.5LO.Z18.5050C7.45+0.043459LO.Z18.5050P2.96-0.061150
2018-11-1451LO.Z18.5100C7.12+0.048185LO.Z18.5100P3.13-0.052231
2018-11-1451.5LO.Z18.5150C6.80+0.042551LO.Z18.5150P3.30-0.05521
2018-11-1452LO.Z18.5200C6.48+0.046416LO.Z18.5200P3.47-0.061759
2018-11-1452.5LO.Z18.5250C6.16+0.041650LO.Z18.5250P3.65-0.061
2018-11-1453LO.Z18.5300C5.86+0.044008LO.Z18.5300P3.84-0.06956
2018-11-1453.5LO.Z18.5350C5.56+0.041775LO.Z18.5350P4.03-0.06253
2018-11-1454LO.Z18.5400C5.27+0.044559LO.Z18.5400P4.24-0.061225
2018-11-1454.5LO.Z18.5450C4.98+0.042132LO.Z18.5450P4.45-0.06553
2018-11-1455LO.Z18.5500C4.70+0.0320937LO.Z18.5500P4.66-0.075579
2018-11-1455.5LO.Z18.5550C4.44+0.032759LO.Z18.5550P4.89-0.08669
2018-11-1456LO.Z18.5600C4.18+0.022333LO.Z18.5600P5.13-0.08608
2018-11-1456.5LO.Z18.5650C3.93+0.021716    
2018-11-1457LO.Z18.5700C3.69+0.021818LO.Z18.5700P5.62-0.091308
2018-11-1457.5LO.Z18.5750C3.46+0.02600    
2018-11-1458LO.Z18.5800C3.24+0.012893    
2018-11-1459LO.Z18.5900C2.83+0.01316    
2018-11-1459.5LO.Z18.5950C2.64+0.01553    
2018-11-1460LO.Z18.6000C2.46+0.0140548LO.Z18.6000P7.37-0.091437
2018-11-1460.5LO.Z18.6050C2.30+0.01621    
2018-11-1461LO.Z18.6100C2.15+0.0144    
2018-11-1461.5LO.Z18.6150C2.00+0.011    
2018-11-1462LO.Z18.6200C1.87+0.02293    
2018-11-1462.5LO.Z18.6250C1.74+0.01461    
2018-11-1463LO.Z18.6300C1.62+0.02766    
2018-11-1464LO.Z18.6400C1.40+0.013866LO.Z18.6400P10.27-0.0815
2018-11-1464.5LO.Z18.6450C1.31+0.021    
2018-11-1465LO.Z18.6500C1.22+0.0221445LO.Z18.6500P11.08-0.08301
2018-11-1465.5LO.Z18.6550C1.14+0.022    
2018-11-1466LO.Z18.6600C1.07+0.03967    
2018-11-1466.5LO.Z18.6650C1.00+0.02     
2018-11-1467LO.Z18.6700C0.94+0.03871    
2018-11-1467.5LO.Z18.6750C0.88+0.03650    
2018-11-1468LO.Z18.6800C0.83+0.03385    
2018-11-1469LO.Z18.6900C0.73+0.02623    
2018-11-1470LO.Z18.7000C0.65+0.0225732LO.Z18.7000P15.47-0.08230
2018-11-1470.5LO.Z18.7050C0.61+0.022    
2018-11-1471LO.Z18.7100C0.58+0.02301LO.Z18.7100P16.40-0.081
2018-11-1471.5    LO.Z18.7150P16.86-0.091
2018-11-1472LO.Z18.7200C0.51+0.018LO.Z18.7200P17.33-0.095
2018-11-1472.5LO.Z18.7250C0.49+0.02181    
2018-11-1473LO.Z18.7300C0.46+0.012562    
2018-11-1474LO.Z18.7400C0.42+0.013340    
2018-11-1475LO.Z18.7500C0.38+0.0124473    
2018-11-1476LO.Z18.7600C0.340.0044    
2018-11-1477LO.Z18.7700C0.310.003    
2018-11-1478LO.Z18.7800C0.280.00305    
2018-11-1478.5LO.Z18.7850C0.270.004    
2018-11-1479LO.Z18.7900C0.260.001170    
2018-11-1480LO.Z18.8000C0.240.0016237LO.Z18.8000P25.04-0.104
2018-11-1481LO.Z18.8100C0.220.00399    
2018-11-1481.5LO.Z18.8150C0.21-0.01125    
2018-11-1482LO.Z18.8200C0.20-0.01195    
2018-11-1483LO.Z18.8300C0.190.001LO.Z18.8300P28.00-0.10100
2018-11-1485LO.Z18.8500C0.16-0.014708    
2018-11-1486LO.Z18.8600C0.15-0.01498    
2018-11-1487LO.Z18.8700C0.14-0.01141    
2018-11-1488LO.Z18.8800C0.140.001LO.Z18.8800P32.96-0.1013
2018-11-1489LO.Z18.8900C0.130.00400    
2018-11-1490LO.Z18.9000C0.120.0010416LO.Z18.9000P38.29+1.535
2018-11-1491LO.Z18.9100C0.11-0.01850    
2018-11-1492.5LO.Z18.9250C0.10-0.0120    
2018-11-1493LO.Z18.9300C0.100.00150    
2018-11-1495LO.Z18.9500C0.090.005568    
2018-11-1496LO.Z18.9600C0.08-0.01201    
2018-11-1498LO.Z18.9800C0.07-0.0110    
2018-11-1499.5LO.Z18.9950C0.070.0010    
2018-11-14100LO.Z18.10000C0.070.0015368LO.Z18.10000P44.96-0.10300
2018-11-14101LO.Z18.10100C0.06-0.011    
2018-11-14102LO.Z18.10200C0.060.0010    
2018-11-14105LO.Z18.10500C0.050.00470    
2018-11-14110LO.Z18.11000C0.040.00531    
2018-11-14111LO.Z18.11100C0.03-0.011    
2018-11-14115LO.Z18.11500C0.030.00233    
2018-11-14117LO.Z18.11700C0.02-0.011    
2018-11-14118LO.Z18.11800C0.02-0.011    
2018-11-14120LO.Z18.12000C0.02-0.013877    
2018-11-14125LO.Z18.12500C0.020.0011196    
2018-11-14130LO.Z18.13000C0.01-0.0178    
2018-11-14135LO.Z18.13500C0.01-0.014    
2018-11-14137.5LO.Z18.13750C0.010.001    
2018-11-14140LO.Z18.14000C0.010.0016    
2018-11-14145LO.Z18.14500C0.04-0.02     
2018-11-14150LO.Z18.15000C0.010.001083    
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.