S&P 500
2792.67
+17.79 +0.64%
Dow Indu
26031.81
+181.18 +0.70%
Nasdaq
7527.55
+67.84 +0.91%
Crude Oil
57.11
+0.15 +0.27%
Gold
1327.835
0.000 0.00%
Euro
1.1342
0.0000 0.00%
US Dollar
96.487
0.000 0.00%
Strong

Options Chain CRUDE OIL Mar 2019 (NYMEX:CL.H19)

MarketNameOpenHighLowLastChangePctTime
CL.H19CRUDE OIL Mar 201955.9457.5555.4856.91+0.82+1.47%14:29add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-02-1410.5LO.H19.1050C42.60+1.175    
2019-02-1411LO.H19.1100C43.41+0.98     
2019-02-1411.5LO.H19.1150C41.60+0.84     
2019-02-1413LO.H19.1300C41.41+40.75     
2019-02-1415.5LO.H19.1550C38.91+0.402    
2019-02-1416.5LO.H19.1650C36.60-2.14     
2019-02-1417LO.H19.1700C37.41+35.77     
2019-02-1420LO.H19.2000C34.41+31.10 LO.H19.2000P0.01+0.0110
2019-02-1421    LO.H19.2100P0.010.008
2019-02-1421.5    LO.H19.2150P0.010.00280
2019-02-1422    LO.H19.2200P0.010.006
2019-02-1422.5    LO.H19.2250P0.01+0.0110
2019-02-1423    LO.H19.2300P0.01+0.0186
2019-02-1423.5    LO.H19.2350P0.01-0.03222
2019-02-1424LO.H19.2400C30.41+27.99 LO.H19.2400P0.010.00518
2019-02-1424.5    LO.H19.2450P0.01-0.02197
2019-02-1425    LO.H19.2500P0.010.002772
2019-02-1425.5    LO.H19.2550P0.010.0076
2019-02-1426    LO.H19.2600P0.010.00311
2019-02-1426.5    LO.H19.2650P0.010.00213
2019-02-1427    LO.H19.2700P0.010.00317
2019-02-1427.5LO.H19.2750C26.91-0.551LO.H19.2750P0.010.00130
2019-02-1428    LO.H19.2800P0.010.00624
2019-02-1428.5    LO.H19.2850P0.010.00131
2019-02-1429    LO.H19.2900P0.010.00321
2019-02-1429.5    LO.H19.2950P0.010.00213
2019-02-1430LO.H19.3000C24.41+1.03 LO.H19.3000P0.010.003005
2019-02-1430.5LO.H19.3050C23.91+0.1729LO.H19.3050P0.010.00320
2019-02-1431LO.H19.3100C23.41 207LO.H19.3100P0.010.00406
2019-02-1431.5    LO.H19.3150P0.010.00199
2019-02-1432    LO.H19.3200P0.010.00441
2019-02-1432.5LO.H19.3250C21.91+13.081LO.H19.3250P0.010.001153
2019-02-1433    LO.H19.3300P0.010.00752
2019-02-1433.5LO.H19.3350C20.91+16.55 LO.H19.3350P0.010.00415
2019-02-1434LO.H19.3400C20.41+1.1820LO.H19.3400P0.010.00509
2019-02-1434.5LO.H19.3450C19.91+15.57 LO.H19.3450P0.010.00825
2019-02-1435LO.H19.3500C19.41+1.20239LO.H19.3500P0.010.005485
2019-02-1435.5    LO.H19.3550P0.010.00275
2019-02-1436LO.H19.3600C18.41+12.32201LO.H19.3600P0.010.003526
2019-02-1436.5    LO.H19.3650P0.010.00724
2019-02-1437LO.H19.3700C17.41-0.532LO.H19.3700P0.010.001986
2019-02-1437.5LO.H19.3750C16.91+10.981LO.H19.3750P0.010.001242
2019-02-1438LO.H19.3800C16.41-1.523LO.H19.3800P0.010.001654
2019-02-1438.5LO.H19.3850C15.91-0.2013LO.H19.3850P0.010.002066
2019-02-1439LO.H19.3900C15.41-1.755LO.H19.3900P0.010.002811
2019-02-1439.5LO.H19.3950C14.91-0.909LO.H19.3950P0.010.001216
2019-02-1440LO.H19.4000C14.41-0.2915LO.H19.4000P0.010.0014510
2019-02-1440.5LO.H19.4050C13.91+1.4311LO.H19.4050P0.010.00982
2019-02-1441LO.H19.4100C13.41+0.509LO.H19.4100P0.010.001530
2019-02-1441.5LO.H19.4150C12.91+0.491LO.H19.4150P0.010.001233
2019-02-1442LO.H19.4200C12.41-0.95205LO.H19.4200P0.010.004495
2019-02-1442.5LO.H19.4250C11.91-0.3150LO.H19.4250P0.010.001143
2019-02-1443LO.H19.4300C11.41-0.2376LO.H19.4300P0.010.002502
2019-02-1443.5LO.H19.4350C10.91+1.64676LO.H19.4350P0.010.00864
2019-02-1444LO.H19.4400C10.41+1.101071LO.H19.4400P0.010.002074
2019-02-1444.5LO.H19.4450C9.91+1.5287LO.H19.4450P0.010.002072
2019-02-1445LO.H19.4500C9.41+0.341144LO.H19.4500P0.010.0016497
2019-02-1445.5LO.H19.4550C8.91-1.29191LO.H19.4550P0.010.001083
2019-02-1446LO.H19.4600C8.41+0.351445LO.H19.4600P0.010.002097
2019-02-1446.5LO.H19.4650C7.91+0.82788LO.H19.4650P0.010.00950
2019-02-1447LO.H19.4700C7.410.001930LO.H19.4700P0.01-0.012205
2019-02-1447.5LO.H19.4750C6.91+0.171207LO.H19.4750P0.010.001053
2019-02-1448LO.H19.4800C6.41-0.403933LO.H19.4800P0.010.004331
2019-02-1448.5LO.H19.4850C5.91+0.73372LO.H19.4850P0.010.00513
2019-02-1449LO.H19.4900C5.41+1.233269LO.H19.4900P0.010.002096
2019-02-1449.5LO.H19.4950C4.91+0.52341LO.H19.4950P0.01-0.02412
2019-02-1450LO.H19.5000C4.41+0.417532LO.H19.5000P0.010.0017919
2019-02-1450.5LO.H19.5050C3.91+0.56572LO.H19.5050P0.010.001040
2019-02-1451LO.H19.5100C3.41+0.452346LO.H19.5100P0.010.004764
2019-02-1451.5LO.H19.5150C2.91+0.181138LO.H19.5150P0.01-0.01799
2019-02-1452LO.H19.5200C2.41+0.357566LO.H19.5200P0.01-0.027352
2019-02-1452.5LO.H19.5250C1.91+0.321513LO.H19.5250P0.01-0.04961
2019-02-1453LO.H19.5300C1.41+0.254703LO.H19.5300P0.01-0.093139
2019-02-1453.5LO.H19.5350C0.91+0.19692LO.H19.5350P0.01-0.20808
2019-02-1454LO.H19.5400C0.41+0.144720LO.H19.5400P0.01-0.392635
2019-02-1454.5LO.H19.5450C0.01-0.121307LO.H19.5450P0.09-0.601078
2019-02-1455LO.H19.5500C0.01-0.0413289LO.H19.5500P0.59-0.6518374
2019-02-1455.5LO.H19.5550C0.01-0.01972LO.H19.5550P1.09-0.92526
2019-02-1456LO.H19.5600C0.010.005272LO.H19.5600P1.59-0.593256
2019-02-1456.5LO.H19.5650C0.010.001450LO.H19.5650P2.09-0.91826
2019-02-1457LO.H19.5700C0.010.006878LO.H19.5700P2.59-1.304298
2019-02-1457.5LO.H19.5750C0.010.003727LO.H19.5750P3.09-0.941849
2019-02-1458LO.H19.5800C0.010.004054LO.H19.5800P3.59-0.503851
2019-02-1458.5LO.H19.5850C0.010.001930LO.H19.5850P4.09-0.25624
2019-02-1459LO.H19.5900C0.010.004686LO.H19.5900P4.59-0.603760
2019-02-1459.5LO.H19.5950C0.010.001942LO.H19.5950P5.09-1.04681
2019-02-1460LO.H19.6000C0.010.0020263LO.H19.6000P5.59-0.9019629
2019-02-1460.5LO.H19.6050C0.010.00880LO.H19.6050P6.09+0.43669
2019-02-1461LO.H19.6100C0.010.007045LO.H19.6100P6.59+1.041626
2019-02-1461.5LO.H19.6150C0.010.001702LO.H19.6150P7.09-1.19313
2019-02-1462LO.H19.6200C0.010.004892LO.H19.6200P7.59-0.685707
2019-02-1462.5LO.H19.6250C0.010.001287LO.H19.6250P8.09-1.59519
2019-02-1463LO.H19.6300C0.010.002877LO.H19.6300P8.59-0.342128
2019-02-1463.5LO.H19.6350C0.010.002004LO.H19.6350P9.09-0.901361
2019-02-1464LO.H19.6400C0.010.006854LO.H19.6400P9.59-0.882965
2019-02-1464.5LO.H19.6450C0.010.002618LO.H19.6450P10.09+0.78274
2019-02-1465LO.H19.6500C0.010.0015437LO.H19.6500P10.59+1.1212732
2019-02-1465.5LO.H19.6550C0.010.001772LO.H19.6550P11.09+0.12804
2019-02-1466LO.H19.6600C0.010.004155LO.H19.6600P11.59-0.872215
2019-02-1466.5LO.H19.6650C0.010.003109LO.H19.6650P12.09+0.321641
2019-02-1467LO.H19.6700C0.010.008670LO.H19.6700P12.59-0.821508
2019-02-1467.5LO.H19.6750C0.010.005124LO.H19.6750P13.09-0.893449
2019-02-1468LO.H19.6800C0.010.004874LO.H19.6800P13.59+0.723099
2019-02-1468.5LO.H19.6850C0.010.002366LO.H19.6850P14.09+0.78570
2019-02-1469LO.H19.6900C0.010.003532LO.H19.6900P14.59-0.42320
2019-02-1469.5LO.H19.6950C0.010.00930LO.H19.6950P15.09+0.19843
2019-02-1470LO.H19.7000C0.010.0018110LO.H19.7000P15.59-0.907468
2019-02-1470.5LO.H19.7050C0.010.00818LO.H19.7050P16.09-1.38391
2019-02-1471LO.H19.7100C0.010.002200LO.H19.7100P16.59+0.46858
2019-02-1471.5LO.H19.7150C0.010.001382LO.H19.7150P17.09+0.65165
2019-02-1472LO.H19.7200C0.010.007541LO.H19.7200P17.59-0.981481
2019-02-1472.5LO.H19.7250C0.010.00212LO.H19.7250P18.09+0.53576
2019-02-1473LO.H19.7300C0.010.002153LO.H19.7300P18.59+0.52660
2019-02-1473.5LO.H19.7350C0.010.00489LO.H19.7350P19.09+1.3645
2019-02-1474LO.H19.7400C0.010.002598LO.H19.7400P19.59+0.09462
2019-02-1474.5LO.H19.7450C0.010.001531LO.H19.7450P20.09-1.0915
2019-02-1475LO.H19.7500C0.010.007088LO.H19.7500P20.59+0.541320
2019-02-1475.5LO.H19.7550C0.010.00658LO.H19.7550P21.09+0.5438
2019-02-1476LO.H19.7600C0.010.00561LO.H19.7600P21.59-1.0344
2019-02-1476.5LO.H19.7650C0.010.0078LO.H19.7650P22.09+0.5311
2019-02-1477LO.H19.7700C0.010.001516LO.H19.7700P22.59+1.85480
2019-02-1477.5LO.H19.7750C0.010.001461    
2019-02-1478LO.H19.7800C0.010.003124LO.H19.7800P23.59+2.851
2019-02-1478.5LO.H19.7850C0.010.00436    
2019-02-1479LO.H19.7900C0.010.00718    
2019-02-1479.5LO.H19.7950C0.01+0.01159    
2019-02-1480LO.H19.8000C0.010.0010395LO.H19.8000P25.59+0.54825
2019-02-1480.5LO.H19.8050C0.010.00632    
2019-02-1481LO.H19.8100C0.010.00363    
2019-02-1481.5LO.H19.8150C0.010.00268LO.H19.8150P27.09+28.73 
2019-02-1482LO.H19.8200C0.010.00586    
2019-02-1482.5LO.H19.8250C0.01-0.01263    
2019-02-1483LO.H19.8300C0.010.00573    
2019-02-1483.5LO.H19.8350C0.010.00237    
2019-02-1484LO.H19.8400C0.010.00610LO.H19.8400P29.59+0.541
2019-02-1484.5LO.H19.8450C0.010.00677    
2019-02-1485LO.H19.8500C0.010.0012428    
2019-02-1485.5LO.H19.8550C0.010.00259    
2019-02-1486LO.H19.8600C0.010.00636LO.H19.8600P31.59+0.551
2019-02-1486.5LO.H19.8650C0.010.00436LO.H19.8650P32.09+0.551
2019-02-1487LO.H19.8700C0.010.00240    
2019-02-1487.5LO.H19.8750C0.010.0060    
2019-02-1488LO.H19.8800C0.010.00413    
2019-02-1488.5LO.H19.8850C0.010.00141LO.H19.8850P34.09-1.23 
2019-02-1489LO.H19.8900C0.01-0.01242    
2019-02-1489.5LO.H19.8950C0.01-0.01246    
2019-02-1490LO.H19.9000C0.010.0010796LO.H19.9000P35.59+0.551
2019-02-1490.5LO.H19.9050C0.010.00116    
2019-02-1491LO.H19.9100C0.010.00301    
2019-02-1491.5LO.H19.9150C0.01-0.01140    
2019-02-1492LO.H19.9200C0.01+0.01251    
2019-02-1492.5LO.H19.9250C0.01-0.0114    
2019-02-1493LO.H19.9300C0.01+0.0184    
2019-02-1493.5LO.H19.9350C0.01-0.01106LO.H19.9350P39.09+0.551
2019-02-1494LO.H19.9400C0.01+0.01111    
2019-02-1494.5LO.H19.9450C0.010.0065    
2019-02-1495LO.H19.9500C0.010.00419    
2019-02-1495.5LO.H19.9550C0.010.00145    
2019-02-1496LO.H19.9600C0.010.0029    
2019-02-1496.5LO.H19.9650C0.010.0023    
2019-02-1497LO.H19.9700C0.010.0027    
2019-02-1497.5LO.H19.9750C0.010.00253    
2019-02-1498LO.H19.9800C0.010.0051    
2019-02-1498.5LO.H19.9850C0.01-0.0112    
2019-02-1499LO.H19.9900C0.010.0021    
2019-02-1499.5LO.H19.9950C0.01-0.016    
2019-02-14100LO.H19.10000C0.010.003709    
2019-02-14100.5LO.H19.10050C0.01-0.014    
2019-02-14101LO.H19.10100C0.01-0.0125    
2019-02-14101.5LO.H19.10150C0.01-0.01124    
2019-02-14102LO.H19.10200C0.01-0.01116    
2019-02-14102.5LO.H19.10250C0.010.002    
2019-02-14103LO.H19.10300C0.010.008    
2019-02-14103.5LO.H19.10350C0.010.003    
2019-02-14104LO.H19.10400C0.010.0014    
2019-02-14104.5LO.H19.10450C0.010.0089    
2019-02-14105LO.H19.10500C0.010.00366    
2019-02-14105.5LO.H19.10550C0.010.0056    
2019-02-14106LO.H19.10600C0.010.0075    
2019-02-14106.5LO.H19.10650C0.010.0036    
2019-02-14107LO.H19.10700C0.010.008    
2019-02-14107.5LO.H19.10750C0.010.002    
2019-02-14108LO.H19.10800C0.010.0014    
2019-02-14108.5LO.H19.10850C0.010.0015    
2019-02-14109LO.H19.10900C0.010.0051    
2019-02-14109.5LO.H19.10950C0.010.001    
2019-02-14110LO.H19.11000C0.010.00633    
2019-02-14110.5LO.H19.11050C0.010.001    
2019-02-14111LO.H19.11100C0.010.0033LO.H19.11100P56.59+58.17 
2019-02-14111.5LO.H19.11150C0.010.002    
2019-02-14112LO.H19.11200C0.010.0013    
2019-02-14112.5LO.H19.11250C0.010.00327    
2019-02-14113LO.H19.11300C0.010.007    
2019-02-14113.5LO.H19.11350C0.010.00200    
2019-02-14114LO.H19.11400C0.010.0015    
2019-02-14114.5LO.H19.11450C0.010.00500    
2019-02-14115LO.H19.11500C0.010.00138    
2019-02-14115.5LO.H19.11550C0.010.001    
2019-02-14116LO.H19.11600C0.010.007    
2019-02-14116.5LO.H19.11650C0.010.002    
2019-02-14117LO.H19.11700C0.010.0061    
2019-02-14117.5LO.H19.11750C0.010.0013    
2019-02-14118LO.H19.11800C0.010.0050    
2019-02-14118.5LO.H19.11850C0.010.001000    
2019-02-14119LO.H19.11900C0.010.00500    
2019-02-14120LO.H19.12000C0.010.00605    
2019-02-14120.5LO.H19.12050C0.010.001    
2019-02-14122.5LO.H19.12250C0.010.00300    
2019-02-14125LO.H19.12500C0.010.0025LO.H19.12500P70.59+70.77 
2019-02-14127.5LO.H19.12750C0.010.0012    
2019-02-14130LO.H19.13000C0.010.0039    
2019-02-14132.5LO.H19.13250C0.010.0016    
2019-02-14135LO.H19.13500C0.010.0047    
2019-02-14140LO.H19.14000C0.010.0025    
2019-02-14180    LO.H19.18000P125.59+124.98 

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