S&P 500
2809.55
+11.12 +0.40%
Dow Indu
25119.89
+55.53 +0.22%
Nasdaq
7856.70
+50.98 +0.65%
Crude Oil
66.92
-0.24 -0.36%
Gold
1228.805
-11.695 -0.94%
Euro
1.166095
-0.004515 -0.39%
US Dollar
95.021
+0.036 +0.04%
Weak

Options Chain CRUDE OIL Dec 2019 (E) (NYMEX:CL.Z19.E)

MarketNameOpenHighLowLastChangePctTime
CL.Z19.ECRUDE OIL Dec 2019 (E)60.9760.9760.8260.91-0.16-0.26%22:52add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-11-1515    LO.Z19.1500P0.01-0.013
2019-11-1515.5    LO.Z19.1550P0.01-0.011
2019-11-1520    LO.Z19.2000P0.03-0.01235
2019-11-1522    LO.Z19.2200P0.04-0.01400
2019-11-1523    LO.Z19.2300P0.04-0.02300
2019-11-1525    LO.Z19.2500P0.06-0.02224
2019-11-1526    LO.Z19.2600P0.07-0.02400
2019-11-1530LO.Z19.3000C31.07+0.24 LO.Z19.3000P0.13-0.033735
2019-11-1532    LO.Z19.3200P0.18-0.04650
2019-11-1533    LO.Z19.3300P0.22-0.05600
2019-11-1534    LO.Z19.3400P0.26-0.061
2019-11-1535LO.Z19.3500C26.11+0.20 LO.Z19.3500P0.32-0.0612252
2019-11-1536    LO.Z19.3600P0.38-0.07800
2019-11-1537    LO.Z19.3700P0.45-0.091578
2019-11-1538LO.Z19.3800C23.29+0.15 LO.Z19.3800P0.54-0.105817
2019-11-1539LO.Z19.3900C22.39+0.142LO.Z19.3900P0.64-0.113345
2019-11-1539.5    LO.Z19.3950P0.70-0.11 
2019-11-1540LO.Z19.4000C21.50+0.131LO.Z19.4000P0.76-0.129850
2019-11-1542LO.Z19.4200C19.79+0.101LO.Z19.4200P1.04-0.151314
2019-11-1543LO.Z19.4300C18.96+0.09 LO.Z19.4300P1.21-0.15447
2019-11-1544LO.Z19.4400C18.15+0.08 LO.Z19.4400P1.40-0.15611
2019-11-1545LO.Z19.4500C17.37+0.08 LO.Z19.4500P1.60-0.1612114
2019-11-1545.5    LO.Z19.4550P1.71-0.1645
2019-11-1546LO.Z19.4600C16.60+0.08 LO.Z19.4600P1.82-0.16744
2019-11-1547LO.Z19.4700C15.85+0.08100LO.Z19.4700P2.05-0.171237
2019-11-1547.5LO.Z19.4750C15.48+0.07350LO.Z19.4750P2.17-0.17126
2019-11-1548LO.Z19.4800C15.11+0.07101LO.Z19.4800P2.30-0.17758
2019-11-1548.5LO.Z19.4850C14.74+0.06750LO.Z19.4850P2.43-0.17100
2019-11-1549LO.Z19.4900C14.38+0.061312LO.Z19.4900P2.56-0.17400
2019-11-1549.5LO.Z19.4950C14.02+0.05550LO.Z19.4950P2.69-0.18147
2019-11-1550LO.Z19.5000C13.67+0.052207LO.Z19.5000P2.83-0.1816571
2019-11-1550.5LO.Z19.5050C13.32+0.052450LO.Z19.5050P2.97-0.192050
2019-11-1551LO.Z19.5100C12.98+0.054800LO.Z19.5100P3.11-0.191992
2019-11-1551.5LO.Z19.5150C12.63+0.04200    
2019-11-1552LO.Z19.5200C12.30+0.042150LO.Z19.5200P3.42-0.197699
2019-11-1552.5LO.Z19.5250C11.96+0.03700    
2019-11-1553LO.Z19.5300C11.63+0.032282LO.Z19.5300P3.73-0.201797
2019-11-1553.5LO.Z19.5350C11.30+0.031565LO.Z19.5350P3.89-0.21280
2019-11-1554LO.Z19.5400C10.97+0.022055LO.Z19.5400P4.05-0.21220
2019-11-1554.5LO.Z19.5450C10.65+0.021105LO.Z19.5450P4.22-0.21205
2019-11-1555LO.Z19.5500C10.33+0.024319LO.Z19.5500P4.39-0.2214130
2019-11-1555.5LO.Z19.5550C10.01+0.011910LO.Z19.5550P4.56-0.23325
2019-11-1556LO.Z19.5600C9.700.00853LO.Z19.5600P4.74-0.231708
2019-11-1556.5LO.Z19.5650C9.400.002939LO.Z19.5650P4.92-0.24101
2019-11-1557LO.Z19.5700C9.09-0.011705LO.Z19.5700P5.11-0.24370
2019-11-1557.5LO.Z19.5750C8.80-0.011277LO.Z19.5750P5.30-0.25107
2019-11-1558LO.Z19.5800C8.50-0.021210LO.Z19.5800P5.50-0.25361
2019-11-1558.5LO.Z19.5850C8.21-0.022267LO.Z19.5850P5.70-0.2523
2019-11-1559LO.Z19.5900C7.93-0.024106LO.Z19.5900P5.90-0.26747
2019-11-1559.5LO.Z19.5950C7.65-0.031180LO.Z19.5950P6.11-0.2755
2019-11-1560LO.Z19.6000C7.37-0.0411116LO.Z19.6000P6.33-0.277947
2019-11-1560.5LO.Z19.6050C7.10-0.052650    
2019-11-1561LO.Z19.6100C6.84-0.054650LO.Z19.6100P6.77-0.2950
2019-11-1561.5LO.Z19.6150C6.59-0.051700LO.Z19.6150P7.01-0.292
2019-11-1562LO.Z19.6200C6.34-0.061917LO.Z19.6200P7.25-0.292732
2019-11-1562.5LO.Z19.6250C6.09-0.072107LO.Z19.6250P7.49-0.307
2019-11-1563LO.Z19.6300C5.86-0.06641LO.Z19.6300P7.74-0.3015
2019-11-1563.5LO.Z19.6350C5.62-0.071300LO.Z19.6350P8.00-0.301
2019-11-1564LO.Z19.6400C5.40-0.07514LO.Z19.6400P8.26-0.31364
2019-11-1564.5LO.Z19.6450C5.18-0.07700    
2019-11-1565LO.Z19.6500C4.97-0.077001LO.Z19.6500P8.81-0.3114
2019-11-1566LO.Z19.6600C4.56-0.08620LO.Z19.6600P9.38-0.3277
2019-11-1567LO.Z19.6700C4.18-0.08591LO.Z19.6700P9.98-0.322
2019-11-1567.5LO.Z19.6750C3.99-0.091    
2019-11-1568LO.Z19.6800C3.82-0.08511LO.Z19.6800P10.60-0.321
2019-11-1569LO.Z19.6900C3.49-0.08514    
2019-11-1570LO.Z19.7000C3.18-0.0813121LO.Z19.7000P11.93-0.31204
2019-11-1570.5LO.Z19.7050C3.04-0.0850    
2019-11-1571LO.Z19.7100C2.90-0.08125    
2019-11-1571.5LO.Z19.7150C2.77-0.081LO.Z19.7150P12.99-0.314
2019-11-1572LO.Z19.7200C2.64-0.0978    
2019-11-1572.5LO.Z19.7250C2.52-0.0920    
2019-11-1573LO.Z19.7300C2.40-0.096LO.Z19.7300P14.09-0.332
2019-11-1574LO.Z19.7400C2.19-0.0922    
2019-11-1575LO.Z19.7500C1.99-0.095520    
2019-11-1576LO.Z19.7600C1.83-0.07     
2019-11-1577LO.Z19.7700C1.68-0.0651    
2019-11-1578LO.Z19.7800C1.54-0.0683    
2019-11-1579LO.Z19.7900C1.41-0.062    
2019-11-1580LO.Z19.8000C1.30-0.069063LO.Z19.8000P19.89-0.305
2019-11-1582LO.Z19.8200C1.09-0.06216    
2019-11-1582.5LO.Z19.8250C1.05-0.0621    
2019-11-1583LO.Z19.8300C1.01-0.05213    
2019-11-1585LO.Z19.8500C0.85-0.064846    
2019-11-1587LO.Z19.8700C0.73-0.05586    
2019-11-1588LO.Z19.8800C0.67-0.052    
2019-11-1589LO.Z19.8900C0.62-0.0546    
2019-11-1590LO.Z19.9000C0.58-0.0413053    
2019-11-1591LO.Z19.9100C0.54-0.035    
2019-11-1592LO.Z19.9200C0.50-0.03500    
2019-11-1592.5LO.Z19.9250C0.48-0.0320    
2019-11-1595LO.Z19.9500C0.41-0.025806    
2019-11-1596LO.Z19.9600C0.38-0.02780    
2019-11-1597LO.Z19.9700C0.35-0.023    
2019-11-15100LO.Z19.10000C0.29-0.0119649    
2019-11-15105LO.Z19.10500C0.21-0.011000    
2019-11-15109.5LO.Z19.10950C0.16-0.012    
2019-11-15110LO.Z19.11000C0.15-0.01400    
2019-11-15115LO.Z19.11500C0.120.00100    
2019-11-15120LO.Z19.12000C0.090.00700    
2019-11-15125LO.Z19.12500C0.070.002810    
2019-11-15130LO.Z19.13000C0.05-0.01205    
2019-11-15135LO.Z19.13500C0.04-0.0111    
2019-11-15140LO.Z19.14000C0.040.003    
2019-11-15150LO.Z19.15000C0.02-0.01409    
2019-11-15200LO.Z19.20000C0.01-0.01293    

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