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
57.33
+0.31 +0.54%
Gold
1255.320
+0.600 +0.05%
Euro
1.17562
0.00000 0.00%
US Dollar
93.931
+0.242 +0.26%
Strong

Options Chain CRUDE OIL Jan 2018 (E) (NYMEX:CL.F18.E)

MarketNameOpenHighLowLastChangePctTime
CL.F18.ECRUDE OIL Jan 2018 (E)57.1557.4956.9457.30+0.32+0.56%set 14:31add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-12-145.5    LO.F18.550P0.010.0175
2017-12-1420    LO.F18.2000P0.040.01 
2017-12-1421LO.F18.2100C36.040.441    
2017-12-1424LO.F18.2400C33.040.441LO.F18.2400P0.010.001
2017-12-1424.5LO.F18.2450C32.540.441LO.F18.2450P0.010.001
2017-12-1425    LO.F18.2500P0.010.0081
2017-12-1425.5    LO.F18.2550P0.010.0043
2017-12-1426    LO.F18.2600P0.010.0020
2017-12-1426.5    LO.F18.2650P0.010.0024
2017-12-1427LO.F18.2700C30.040.441LO.F18.2700P0.010.0061
2017-12-1427.5    LO.F18.2750P0.010.0057
2017-12-1428    LO.F18.2800P0.010.0059
2017-12-1428.5    LO.F18.2850P0.010.007
2017-12-1429    LO.F18.2900P0.010.00354
2017-12-1429.5    LO.F18.2950P0.010.00324
2017-12-1430    LO.F18.3000P0.010.00597
2017-12-1430.5LO.F18.3050C26.540.441LO.F18.3050P0.010.0027
2017-12-1431    LO.F18.3100P0.010.00580
2017-12-1431.5LO.F18.3150C25.540.441LO.F18.3150P0.010.00290
2017-12-1432    LO.F18.3200P0.010.00227
2017-12-1432.5    LO.F18.3250P0.010.00569
2017-12-1433LO.F18.3300C24.040.441LO.F18.3300P0.010.001457
2017-12-1433.5    LO.F18.3350P0.010.00397
2017-12-1434    LO.F18.3400P0.010.00912
2017-12-1434.5    LO.F18.3450P0.010.00640
2017-12-1435LO.F18.3500C22.040.441LO.F18.3500P0.010.003927
2017-12-1435.5LO.F18.3550C21.540.445LO.F18.3550P0.010.00549
2017-12-1436LO.F18.3600C21.040.444LO.F18.3600P0.010.001081
2017-12-1436.5LO.F18.3650C20.540.443LO.F18.3650P0.010.00601
2017-12-1437LO.F18.3700C20.040.4419LO.F18.3700P0.010.001688
2017-12-1437.5LO.F18.3750C19.540.444LO.F18.3750P0.010.00683
2017-12-1438LO.F18.3800C19.040.442LO.F18.3800P0.010.002427
2017-12-1438.5LO.F18.3850C18.540.4419LO.F18.3850P0.010.002523
2017-12-1439LO.F18.3900C18.040.444LO.F18.3900P0.010.003253
2017-12-1439.5LO.F18.3950C17.540.444LO.F18.3950P0.010.001454
2017-12-1440LO.F18.4000C17.040.4433LO.F18.4000P0.010.009726
2017-12-1440.5LO.F18.4050C16.540.443LO.F18.4050P0.010.003132
2017-12-1441LO.F18.4100C16.040.442LO.F18.4100P0.010.004852
2017-12-1441.5LO.F18.4150C15.540.442LO.F18.4150P0.010.002022
2017-12-1442LO.F18.4200C15.040.44161LO.F18.4200P0.010.006479
2017-12-1442.5LO.F18.4250C14.540.442LO.F18.4250P0.010.002528
2017-12-1443LO.F18.4300C14.040.44435LO.F18.4300P0.010.007712
2017-12-1443.5LO.F18.4350C13.540.446LO.F18.4350P0.010.002510
2017-12-1444LO.F18.4400C13.040.44 LO.F18.4400P0.010.009968
2017-12-1444.5LO.F18.4450C12.540.4476LO.F18.4450P0.010.002876
2017-12-1445LO.F18.4500C12.040.442250LO.F18.4500P0.010.0017058
2017-12-1445.5LO.F18.4550C11.540.44163LO.F18.4550P0.010.002756
2017-12-1446LO.F18.4600C11.040.44406LO.F18.4600P0.010.00 
2017-12-1446.5LO.F18.4650C10.540.44324LO.F18.4650P0.010.002463
2017-12-1447LO.F18.4700C10.040.44619LO.F18.4700P0.010.00 
2017-12-1447.5LO.F18.4750C9.540.441226LO.F18.4750P0.010.004780
2017-12-1448LO.F18.4800C9.040.4411911LO.F18.4800P0.010.0016308
2017-12-1448.5LO.F18.4850C8.540.44900LO.F18.4850P0.010.005399
2017-12-1449LO.F18.4900C8.040.44 LO.F18.4900P0.010.0014652
2017-12-1449.5LO.F18.4950C7.540.441788LO.F18.4950P0.010.006514
2017-12-1450LO.F18.5000C7.040.4413168LO.F18.5000P0.010.0037843
2017-12-1450.5LO.F18.5050C6.540.441116LO.F18.5050P0.010.004923
2017-12-1451LO.F18.5100C6.040.448088LO.F18.5100P0.010.0018226
2017-12-1451.5LO.F18.5150C5.540.44 LO.F18.5150P0.010.005992
2017-12-1452LO.F18.5200C5.040.44 LO.F18.5200P0.010.0017755
2017-12-1452.5LO.F18.5250C4.540.44 LO.F18.5250P0.010.008649
2017-12-1453LO.F18.5300C4.040.44 LO.F18.5300P0.010.009971
2017-12-1453.5LO.F18.5350C3.540.441340LO.F18.5350P0.010.006488
2017-12-1454LO.F18.5400C3.040.43 LO.F18.5400P0.010.0010117
2017-12-1454.5LO.F18.5450C2.540.43 LO.F18.5450P0.010.007657
2017-12-1455LO.F18.5500C2.040.42 LO.F18.5500P0.02-0.0127501
2017-12-1455.5LO.F18.5550C1.540.40 LO.F18.5550P0.04-0.035148
2017-12-1456LO.F18.5600C1.040.34 LO.F18.5600P0.10-0.099287
2017-12-1456.5LO.F18.5650C0.540.20 LO.F18.5650P0.24-0.234472
2017-12-1457LO.F18.5700C0.04-0.08 LO.F18.5700P0.52-0.467685
2017-12-1457.5LO.F18.5750C0.04-0.037081LO.F18.5750P0.46-0.48 
2017-12-1458LO.F18.5800C0.02-0.0111231LO.F18.5800P0.96-0.46 
2017-12-1458.5LO.F18.5850C0.010.006077LO.F18.5850P1.46-0.45 
2017-12-1459LO.F18.5900C0.010.009493LO.F18.5900P1.96-0.45 
2017-12-1459.5LO.F18.5950C0.01-0.013290LO.F18.5950P2.46-0.44116
2017-12-1460LO.F18.6000C0.010.0018363LO.F18.6000P2.96-0.44 
2017-12-1460.5LO.F18.6050C0.010.003442LO.F18.6050P3.46-0.44276
2017-12-1461LO.F18.6100C0.010.007934LO.F18.6100P3.96-0.4496
2017-12-1461.5LO.F18.6150C0.010.003754LO.F18.6150P4.46-0.44136
2017-12-1462LO.F18.6200C0.010.007857LO.F18.6200P4.96-0.44 
2017-12-1462.5LO.F18.6250C0.010.004463LO.F18.6250P5.46-0.44539
2017-12-1463LO.F18.6300C0.010.006766LO.F18.6300P5.96-0.4442
2017-12-1463.5LO.F18.6350C0.010.003289LO.F18.6350P6.46-0.44365
2017-12-1464LO.F18.6400C0.010.008630LO.F18.6400P6.96-0.44210
2017-12-1464.5LO.F18.6450C0.010.003493LO.F18.6450P7.46-0.441
2017-12-1465LO.F18.6500C0.010.0010101LO.F18.6500P7.96-0.444
2017-12-1465.5LO.F18.6550C0.010.002374LO.F18.6550P8.46-0.443
2017-12-1466LO.F18.6600C0.010.008670LO.F18.6600P8.96-0.4418
2017-12-1466.5LO.F18.6650C0.010.003362LO.F18.6650P9.46-0.442
2017-12-1467LO.F18.6700C0.010.009894LO.F18.6700P9.96-0.441
2017-12-1467.5LO.F18.6750C0.010.002736LO.F18.6750P10.46-0.441
2017-12-1468LO.F18.6800C0.010.008766LO.F18.6800P10.96-0.442
2017-12-1468.5LO.F18.6850C0.010.002016    
2017-12-1469LO.F18.6900C0.010.004735LO.F18.6900P11.96-0.441
2017-12-1469.5LO.F18.6950C0.010.001364    
2017-12-1470LO.F18.7000C0.010.007171LO.F18.7000P12.96-0.4475
2017-12-1470.5LO.F18.7050C0.010.001647LO.F18.7050P13.46-0.44 
2017-12-1471LO.F18.7100C0.010.003260LO.F18.7100P13.96-0.443
2017-12-1471.5LO.F18.7150C0.010.001322LO.F18.7150P14.46-0.443
2017-12-1472LO.F18.7200C0.010.002995LO.F18.7200P14.96-0.4470
2017-12-1472.5LO.F18.7250C0.010.001638LO.F18.7250P15.46-0.441
2017-12-1473LO.F18.7300C0.010.003464LO.F18.7300P15.96-0.444
2017-12-1473.5LO.F18.7350C0.010.001754LO.F18.7350P16.46-0.443
2017-12-1474LO.F18.7400C0.010.003018LO.F18.7400P16.96-0.444
2017-12-1474.5LO.F18.7450C0.010.001939    
2017-12-1475LO.F18.7500C0.010.005200LO.F18.7500P17.96-0.444
2017-12-1475.5LO.F18.7550C0.010.00610    
2017-12-1476LO.F18.7600C0.010.002501    
2017-12-1476.5LO.F18.7650C0.010.00886    
2017-12-1477LO.F18.7700C0.010.001565    
2017-12-1477.5LO.F18.7750C0.010.00638    
2017-12-1478LO.F18.7800C0.010.001678    
2017-12-1478.5LO.F18.7850C0.010.00173    
2017-12-1479LO.F18.7900C0.010.00209    
2017-12-1479.5LO.F18.7950C0.010.00851    
2017-12-1480LO.F18.8000C0.010.002485    
2017-12-1480.5LO.F18.8050C0.010.0017    
2017-12-1481LO.F18.8100C0.010.00220    
2017-12-1482LO.F18.8200C0.010.00643    
2017-12-1483LO.F18.8300C0.010.00260    
2017-12-1485LO.F18.8500C0.010.001    
2017-12-1485.5    LO.F18.8550P28.46-0.441
2017-12-1488.5    LO.F18.8850P31.46-0.442
2017-12-1490LO.F18.9000C0.010.00250LO.F18.9000P32.96-0.441
2017-12-14100LO.F18.10000C0.010.00101    
2017-12-14110LO.F18.11000C0.010.00112    
2017-12-14125LO.F18.12500C0.010.003    

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