INO.com Markets - CRUDE OIL Dec 2019 (NYMEX:CL.Z19) Options Chain

Market	Name	Open	High	Low	Last	Change	Pct	Time
CL.Z19	CRUDE OIL Dec 2019	55.16	57.25	54.76	57.04	+1.89	+3.52%	13:45	add to portfolio

Expiration	Strike	CALL				PUT
Expiration	Strike	symbol	last	change	openint	symbol	last	change	openint
2019-11-15	10.00000000	LO.Z19.1000C	43.51	0.00
2019-11-15	11.00000000	LO.Z19.1100C	42.51	0.00
2019-11-15	15.00000000					LO.Z19.1500P	0.01	0.00	26
2019-11-15	15.50000000					LO.Z19.1550P	0.01	0.00	2
2019-11-15	20.00000000	LO.Z19.2000C	33.51	+0.23		LO.Z19.2000P	0.01	0.00	608
2019-11-15	21.50000000					LO.Z19.2150P	0.01	0.00	3
2019-11-15	22.00000000					LO.Z19.2200P	0.01	0.00	491
2019-11-15	22.50000000					LO.Z19.2250P	0.01	0.00	2
2019-11-15	23.50000000					LO.Z19.2350P	0.01	0.00	2
2019-11-15	24.00000000					LO.Z19.2400P	0.01	0.00	79
2019-11-15	24.50000000					LO.Z19.2450P	0.01	0.00	17
2019-11-15	25.00000000					LO.Z19.2500P	0.01	0.00	3190
2019-11-15	25.50000000					LO.Z19.2550P	0.01	0.00	12
2019-11-15	26.00000000					LO.Z19.2600P	0.01	0.00	226
2019-11-15	26.50000000	LO.Z19.2650C	28.70	+28.70		LO.Z19.2650P	0.01	0.00	3
2019-11-15	27.00000000					LO.Z19.2700P	0.01	0.00	286
2019-11-15	27.50000000					LO.Z19.2750P	0.01	0.00	27
2019-11-15	28.00000000					LO.Z19.2800P	0.01	0.00	272
2019-11-15	28.50000000					LO.Z19.2850P	0.01	0.00	44
2019-11-15	29.00000000	LO.Z19.2900C	26.41	+0.35		LO.Z19.2900P	0.01	0.00	224
2019-11-15	29.50000000					LO.Z19.2950P	0.01	0.00	2
2019-11-15	30.00000000	LO.Z19.3000C	27.37	+1.02	36	LO.Z19.3000P	0.01	0.00	7781
2019-11-15	30.50000000	LO.Z19.3050C	24.15	+24.15		LO.Z19.3050P	0.01	+0.01	6
2019-11-15	31.00000000					LO.Z19.3100P	0.01	0.00	1319
2019-11-15	31.50000000					LO.Z19.3150P	0.01	0.00	13
2019-11-15	32.00000000	LO.Z19.3200C	23.17	-1.49		LO.Z19.3200P	0.01	0.00	1142
2019-11-15	32.50000000	LO.Z19.3250C	22.63	-0.41		LO.Z19.3250P	0.01	0.00	165
2019-11-15	33.00000000	LO.Z19.3300C	22.13	-0.41		LO.Z19.3300P	0.01	0.00	2266
2019-11-15	33.50000000					LO.Z19.3350P	0.01	0.00	117
2019-11-15	34.00000000					LO.Z19.3400P	0.01	0.00	997
2019-11-15	34.50000000	LO.Z19.3450C	20.06	-0.98		LO.Z19.3450P	0.01	-0.01	314
2019-11-15	35.00000000	LO.Z19.3500C	18.51	-0.12	430	LO.Z19.3500P	0.01	0.00	19515
2019-11-15	35.50000000					LO.Z19.3550P	0.01	0.00	135
2019-11-15	36.00000000	LO.Z19.3600C	17.51	-0.36		LO.Z19.3600P	0.01	0.00	2415
2019-11-15	36.50000000	LO.Z19.3650C	17.01	+16.94		LO.Z19.3650P	0.01	0.00	90
2019-11-15	37.00000000	LO.Z19.3700C	17.56	-0.98		LO.Z19.3700P	0.01	0.00	1941
2019-11-15	37.50000000	LO.Z19.3750C	16.01	-0.30		LO.Z19.3750P	0.01	0.00	469
2019-11-15	38.00000000	LO.Z19.3800C	18.30	-0.93		LO.Z19.3800P	0.01	0.00	6237
2019-11-15	38.50000000	LO.Z19.3850C	18.42	+18.42		LO.Z19.3850P	0.01	0.00	13
2019-11-15	39.00000000	LO.Z19.3900C	17.30	-0.93	2	LO.Z19.3900P	0.01	0.00	5484
2019-11-15	39.50000000	LO.Z19.3950C	17.45	-0.29		LO.Z19.3950P	0.01	0.00	29
2019-11-15	40.00000000	LO.Z19.4000C	14.96	-1.70	3	LO.Z19.4000P	0.01	0.00	22917
2019-11-15	40.50000000	LO.Z19.4050C	14.55	-0.74		LO.Z19.4050P	0.01	0.00	21
2019-11-15	41.00000000	LO.Z19.4100C	15.30	-0.50		LO.Z19.4100P	0.01	0.00	895
2019-11-15	41.50000000	LO.Z19.4150C	14.03	-0.23		LO.Z19.4150P	0.01	0.00	220
2019-11-15	42.00000000	LO.Z19.4200C	12.93	-0.62		LO.Z19.4200P	0.01	0.00	1834
2019-11-15	42.50000000	LO.Z19.4250C	14.45	+0.60		LO.Z19.4250P	0.01	0.00	1087
2019-11-15	43.00000000	LO.Z19.4300C	11.29	+0.09		LO.Z19.4300P	0.01	0.00	1291
2019-11-15	43.50000000	LO.Z19.4350C	12.99	-0.75		LO.Z19.4350P	0.01	0.00	1
2019-11-15	44.00000000	LO.Z19.4400C	12.49	-0.75	2	LO.Z19.4400P	0.01	0.00	1331
2019-11-15	44.50000000	LO.Z19.4450C	12.08	-0.66		LO.Z19.4450P	0.01	0.00	26
2019-11-15	45.00000000	LO.Z19.4500C	11.70	-0.54	498	LO.Z19.4500P	0.01	0.00	21086
2019-11-15	45.50000000	LO.Z19.4550C	11.53	+0.67		LO.Z19.4550P	0.01	0.00	216
2019-11-15	46.00000000	LO.Z19.4600C	11.39	+1.03	2	LO.Z19.4600P	0.01	0.00	4841
2019-11-15	46.50000000	LO.Z19.4650C	9.78	-0.87	1	LO.Z19.4650P	0.01	0.00	4
2019-11-15	47.00000000	LO.Z19.4700C	9.09	-1.06	601	LO.Z19.4700P	0.01	0.00	3482
2019-11-15	47.50000000	LO.Z19.4750C	9.16	-0.11	1000	LO.Z19.4750P	0.01	0.00	1207
2019-11-15	48.00000000	LO.Z19.4800C	8.66	-0.11	2405	LO.Z19.4800P	0.01	0.00	3686
2019-11-15	48.50000000	LO.Z19.4850C	8.22	-0.05	1827	LO.Z19.4850P	0.01	0.00	1092
2019-11-15	49.00000000	LO.Z19.4900C	8.24	-0.01	2763	LO.Z19.4900P	0.01	0.00	5007
2019-11-15	49.50000000	LO.Z19.4950C	7.72	+0.51	985	LO.Z19.4950P	0.01	0.00	280
2019-11-15	50.00000000	LO.Z19.5000C	7.15	+0.19	4894	LO.Z19.5000P	0.01	0.00	28074
2019-11-15	50.50000000	LO.Z19.5050C	6.74	+0.12	2448	LO.Z19.5050P	0.01	-0.01	2150
2019-11-15	51.00000000	LO.Z19.5100C	6.71	+0.89	6410	LO.Z19.5100P	0.01	0.00	2624
2019-11-15	51.50000000	LO.Z19.5150C	5.43	-0.29	1282	LO.Z19.5150P	0.01	0.00	401
2019-11-15	52.00000000	LO.Z19.5200C	5.62	+0.04	3632	LO.Z19.5200P	0.01	-0.01	8631
2019-11-15	52.50000000	LO.Z19.5250C	5.12	+0.83	2398	LO.Z19.5250P	0.01	0.00	351
2019-11-15	53.00000000	LO.Z19.5300C	4.64	+0.84	5368	LO.Z19.5300P	0.01	-0.01	2873
2019-11-15	53.50000000	LO.Z19.5350C	4.12	+0.77	3182	LO.Z19.5350P	0.01	-0.01	1031
2019-11-15	54.00000000	LO.Z19.5400C	3.74	+0.90	3468	LO.Z19.5400P	0.01	0.00	3435
2019-11-15	54.50000000	LO.Z19.5450C	2.61	+0.16	2027	LO.Z19.5450P	0.01	-0.01	246
2019-11-15	55.00000000	LO.Z19.5500C	2.65	+0.81	9608	LO.Z19.5500P	0.01	-0.01	27223
2019-11-15	55.50000000	LO.Z19.5550C	2.00	+0.50	2203	LO.Z19.5550P	0.01	-0.03	437
2019-11-15	56.00000000	LO.Z19.5600C	1.75	+0.77	2155	LO.Z19.5600P	0.01	-0.08	1799
2019-11-15	56.50000000	LO.Z19.5650C	1.23	+0.66	3389	LO.Z19.5650P	0.01	-0.17	172
2019-11-15	57.00000000	LO.Z19.5700C	0.67	+0.41	3090	LO.Z19.5700P	0.01	-0.37	3195
2019-11-15	57.50000000	LO.Z19.5750C	0.17	+0.05	2473	LO.Z19.5750P	0.01	-0.71	2450
2019-11-15	58.00000000	LO.Z19.5800C	0.01	-0.05	2888	LO.Z19.5800P	0.31	-0.94	1959
2019-11-15	58.50000000	LO.Z19.5850C	0.01	-0.02	4804	LO.Z19.5850P	0.76	-0.82	718
2019-11-15	59.00000000	LO.Z19.5900C	0.01	-0.01	4796	LO.Z19.5900P	1.30	-0.80	3730
2019-11-15	59.50000000	LO.Z19.5950C	0.01	-0.01	1480	LO.Z19.5950P	1.69	-1.01	55
2019-11-15	60.00000000	LO.Z19.6000C	0.01	0.00	22593	LO.Z19.6000P	2.11	-1.11	22900
2019-11-15	60.50000000	LO.Z19.6050C	0.01	0.00	2650	LO.Z19.6050P	2.61	-0.53	607
2019-11-15	61.00000000	LO.Z19.6100C	0.01	0.00	4388	LO.Z19.6100P	3.14	-0.80	642
2019-11-15	61.50000000	LO.Z19.6150C	0.01	-0.01	2111	LO.Z19.6150P	4.59	+0.20	12
2019-11-15	62.00000000	LO.Z19.6200C	0.01	0.00	2508	LO.Z19.6200P	4.80	-0.43	3304
2019-11-15	62.50000000	LO.Z19.6250C	0.01	0.00	2740	LO.Z19.6250P	5.33	-0.38	4325
2019-11-15	63.00000000	LO.Z19.6300C	0.01	0.00	1314	LO.Z19.6300P	5.84	-0.59	449
2019-11-15	63.50000000	LO.Z19.6350C	0.01	-0.01	3350	LO.Z19.6350P	5.99	-0.30	840
2019-11-15	64.00000000	LO.Z19.6400C	0.01	0.00	1768	LO.Z19.6400P	7.16	+0.37	1657
2019-11-15	64.50000000	LO.Z19.6450C	0.01	0.00	1521	LO.Z19.6450P	6.97	-0.38	13
2019-11-15	65.00000000	LO.Z19.6500C	0.01	0.00	13991	LO.Z19.6500P	7.47	-0.15	10823
2019-11-15	65.50000000	LO.Z19.6550C	0.01	0.00	1855	LO.Z19.6550P	8.71	+0.42	37
2019-11-15	66.00000000	LO.Z19.6600C	0.01	0.00	1083	LO.Z19.6600P	8.87	+0.17	734
2019-11-15	66.50000000	LO.Z19.6650C	0.01	-0.01	1726	LO.Z19.6650P	9.19	+0.15	32
2019-11-15	67.00000000	LO.Z19.6700C	0.01	0.00	1216	LO.Z19.6700P	9.54	-0.23	401
2019-11-15	67.50000000	LO.Z19.6750C	0.01	0.00	1126	LO.Z19.6750P	10.90	+0.63	3
2019-11-15	68.00000000	LO.Z19.6800C	0.01	0.00	666	LO.Z19.6800P	11.30	+0.53	58
2019-11-15	68.50000000	LO.Z19.6850C	0.01	0.00	545	LO.Z19.6850P	10.86	-0.41	121
2019-11-15	69.00000000	LO.Z19.6900C	0.01	0.00	1480	LO.Z19.6900P	11.36	-0.41	100
2019-11-15	69.50000000	LO.Z19.6950C	0.01	0.00	202	LO.Z19.6950P	11.87	-0.41	2
2019-11-15	70.00000000	LO.Z19.7000C	0.01	0.00	19731	LO.Z19.7000P	13.03	+0.15	3457
2019-11-15	70.50000000	LO.Z19.7050C	0.01	0.00	53
2019-11-15	71.00000000	LO.Z19.7100C	0.01	0.00	434	LO.Z19.7100P	16.18	+0.69	30
2019-11-15	71.50000000	LO.Z19.7150C	0.01	0.00	1055	LO.Z19.7150P	18.02	-0.10	10
2019-11-15	72.00000000	LO.Z19.7200C	0.01	0.00	1017	LO.Z19.7200P	16.25	-1.31	12
2019-11-15	72.50000000	LO.Z19.7250C	0.01	-0.01	400
2019-11-15	73.00000000	LO.Z19.7300C	0.01	0.00	828	LO.Z19.7300P	16.13	-0.69	108
2019-11-15	73.50000000	LO.Z19.7350C	0.01	0.00	143	LO.Z19.7350P	16.63	-0.68	4
2019-11-15	74.00000000	LO.Z19.7400C	0.01	0.00	153
2019-11-15	74.50000000	LO.Z19.7450C	0.01	0.00	1	LO.Z19.7450P	19.03	+0.05
2019-11-15	75.00000000	LO.Z19.7500C	0.01	0.00	17862
2019-11-15	75.50000000	LO.Z19.7550C	0.01	0.00	159
2019-11-15	76.00000000	LO.Z19.7600C	0.01	0.00	14	LO.Z19.7600P	20.38	-1.16	10
2019-11-15	76.50000000	LO.Z19.7650C	0.01	0.00	3
2019-11-15	77.00000000	LO.Z19.7700C	0.01	0.00	252
2019-11-15	77.50000000	LO.Z19.7750C	0.01	0.00	116	LO.Z19.7750P	23.39	+0.95	6
2019-11-15	78.00000000	LO.Z19.7800C	0.01	0.00	304
2019-11-15	78.50000000	LO.Z19.7850C	0.01	0.00	95
2019-11-15	79.00000000	LO.Z19.7900C	0.01	0.00	23	LO.Z19.7900P	24.10	+1.73	1
2019-11-15	79.50000000	LO.Z19.7950C	0.02	+0.01		LO.Z19.7950P	25.05	+0.61	1
2019-11-15	80.00000000	LO.Z19.8000C	0.01	0.00	16767	LO.Z19.8000P	22.39	-0.49	7
2019-11-15	80.50000000	LO.Z19.8050C	0.01	-0.01	20
2019-11-15	81.00000000	LO.Z19.8100C	0.01	0.00	73
2019-11-15	81.50000000	LO.Z19.8150C	0.01	-0.01	2	LO.Z19.8150P	24.24	-0.02
2019-11-15	82.00000000	LO.Z19.8200C	0.01	0.00	522	LO.Z19.8200P	24.74	-0.02
2019-11-15	82.50000000	LO.Z19.8250C	0.01	0.00	431	LO.Z19.8250P	27.36	+27.36
2019-11-15	83.00000000	LO.Z19.8300C	0.01	0.00	254
2019-11-15	83.50000000	LO.Z19.8350C	0.01	0.00
2019-11-15	84.00000000	LO.Z19.8400C	0.01	0.00	156
2019-11-15	84.50000000	LO.Z19.8450C	0.01	0.00		LO.Z19.8450P	29.64	+29.64
2019-11-15	85.00000000	LO.Z19.8500C	0.01	0.00	14691
2019-11-15	85.50000000	LO.Z19.8550C	0.01	0.00	4
2019-11-15	86.00000000	LO.Z19.8600C	0.01	0.00	150	LO.Z19.8600P	31.51	+31.51
2019-11-15	86.50000000	LO.Z19.8650C	0.01	0.00	42	LO.Z19.8650P	31.41	+1.57
2019-11-15	87.00000000	LO.Z19.8700C	0.01	0.00	1399
2019-11-15	87.50000000	LO.Z19.8750C	0.01	0.00	23
2019-11-15	88.00000000	LO.Z19.8800C	0.02	+0.01	280
2019-11-15	88.50000000	LO.Z19.8850C	0.01	0.00	37	LO.Z19.8850P	34.74	+34.74
2019-11-15	89.00000000	LO.Z19.8900C	0.01	0.00	278
2019-11-15	89.50000000	LO.Z19.8950C	0.01	0.00	25
2019-11-15	90.00000000	LO.Z19.9000C	0.01	0.00	20801	LO.Z19.9000P	33.63	+0.78	1
2019-11-15	90.50000000	LO.Z19.9050C	0.01	0.00
2019-11-15	91.00000000	LO.Z19.9100C	0.01	0.00	673
2019-11-15	91.50000000	LO.Z19.9150C	0.01	0.00		LO.Z19.9150P	34.54	+34.54
2019-11-15	92.00000000	LO.Z19.9200C	0.01	0.00	863	LO.Z19.9200P	35.04	-0.76
2019-11-15	92.50000000	LO.Z19.9250C	0.01	0.00	112
2019-11-15	93.00000000	LO.Z19.9300C	0.01	0.00	363	LO.Z19.9300P	35.83	-0.06
2019-11-15	93.50000000	LO.Z19.9350C	0.01	0.00	75	LO.Z19.9350P	36.33	-0.06
2019-11-15	94.00000000	LO.Z19.9400C	0.01	0.00	1269	LO.Z19.9400P	36.48	+36.48
2019-11-15	94.50000000	LO.Z19.9450C	0.01	0.00	5
2019-11-15	95.00000000	LO.Z19.9500C	0.01	0.00	5327	LO.Z19.9500P	37.97	+0.14
2019-11-15	95.50000000	LO.Z19.9550C	0.01	-0.01	10
2019-11-15	96.00000000	LO.Z19.9600C	0.01	-0.01	960
2019-11-15	96.50000000	LO.Z19.9650C	0.01	+0.01	125
2019-11-15	97.00000000	LO.Z19.9700C	0.01	-0.01	569
2019-11-15	97.50000000	LO.Z19.9750C	0.01	0.00	120
2019-11-15	98.00000000	LO.Z19.9800C	0.01	0.00	233
2019-11-15	98.50000000	LO.Z19.9850C	0.01	0.00	1
2019-11-15	99.00000000	LO.Z19.9900C	0.01	0.00	996
2019-11-15	99.50000000	LO.Z19.9950C	0.01	0.00	96	LO.Z19.9950P	45.99	+46.41
2019-11-15	100.00000000	LO.Z19.10000C	0.01	0.00	21948
2019-11-15	100.50000000	LO.Z19.10050C	0.01	0.00	2
2019-11-15	101.00000000	LO.Z19.10100C	0.01	0.00	4
2019-11-15	101.50000000	LO.Z19.10150C	0.01	0.00
2019-11-15	102.00000000	LO.Z19.10200C	0.01	0.00	3450
2019-11-15	102.50000000	LO.Z19.10250C	0.01	0.00
2019-11-15	103.00000000	LO.Z19.10300C	0.01	0.00
2019-11-15	103.50000000	LO.Z19.10350C	0.01	0.00
2019-11-15	104.00000000	LO.Z19.10400C	0.01	0.00	81
2019-11-15	104.50000000	LO.Z19.10450C	0.01	0.00
2019-11-15	105.00000000	LO.Z19.10500C	0.01	0.00	3446
2019-11-15	105.50000000	LO.Z19.10550C	0.01	0.00
2019-11-15	106.00000000	LO.Z19.10600C	0.01	0.00	1
2019-11-15	106.50000000	LO.Z19.10650C	0.01	0.00
2019-11-15	107.00000000	LO.Z19.10700C	0.01	0.00
2019-11-15	107.50000000	LO.Z19.10750C	0.01	+0.01
2019-11-15	108.00000000	LO.Z19.10800C	0.01	0.00	1
2019-11-15	108.50000000	LO.Z19.10850C	0.01	0.00
2019-11-15	109.00000000	LO.Z19.10900C	0.01	0.00
2019-11-15	109.50000000	LO.Z19.10950C	0.01	0.00	2
2019-11-15	110.00000000	LO.Z19.11000C	0.01	0.00	1649
2019-11-15	110.50000000	LO.Z19.11050C	0.01	0.00
2019-11-15	111.00000000	LO.Z19.11100C	0.01	0.00		LO.Z19.11100P	56.10	+56.10
2019-11-15	111.50000000	LO.Z19.11150C	0.01	0.00
2019-11-15	112.00000000	LO.Z19.11200C	0.01	0.00
2019-11-15	112.50000000	LO.Z19.11250C	0.01	0.00
2019-11-15	113.00000000	LO.Z19.11300C	0.01	0.00
2019-11-15	113.50000000	LO.Z19.11350C	0.01	0.00
2019-11-15	114.00000000	LO.Z19.11400C	0.01	0.00
2019-11-15	115.00000000	LO.Z19.11500C	0.01	0.00	106
2019-11-15	117.50000000	LO.Z19.11750C	0.01	0.00
2019-11-15	118.00000000	LO.Z19.11800C	0.01	0.00
2019-11-15	119.00000000	LO.Z19.11900C	0.01	+0.01
2019-11-15	119.50000000	LO.Z19.11950C	0.01	+0.01
2019-11-15	120.00000000	LO.Z19.12000C	0.01	0.00	419
2019-11-15	123.00000000	LO.Z19.12300C	0.01	+0.03
2019-11-15	125.00000000	LO.Z19.12500C	0.01	0.00	3287
2019-11-15	127.00000000	LO.Z19.12700C	0.01	0.00
2019-11-15	128.00000000	LO.Z19.12800C	0.01	0.00
2019-11-15	129.00000000	LO.Z19.12900C	0.01	0.00	5
2019-11-15	130.00000000	LO.Z19.13000C	0.01	0.00	216
2019-11-15	135.00000000	LO.Z19.13500C	0.01	0.00	74
2019-11-15	140.00000000	LO.Z19.14000C	0.01	0.00	3
2019-11-15	175.00000000	LO.Z19.17500C	0.01	0.00	6
2019-11-15	180.00000000	LO.Z19.18000C	0.01	0.00
2019-11-15	195.00000000	LO.Z19.19500C	0.01	+0.01
2019-11-15	200.00000000	LO.Z19.20000C	0.01	0.00	177

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

Quotes

Equities

Forex

Futures

Resources

Free Report