S&P 500
2562.10
+0.84 +0.03%
Dow Indu
23163.04
+5.44 +0.02%
Nasdaq
6602.95
-21.27 -0.32%
Crude Oil
51.59
-0.67 -1.28%
Gold
1286.175
+8.185 +0.64%
Euro
1.183665
+0.003500 +0.30%
US Dollar
93.137
-0.278 -0.30%
Weak

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

MarketNameOpenHighLowLastChangePctTime
CL.F18.ECRUDE OIL Jan 2018 (E)52.4552.5851.4951.79-0.66-1.26%16:59add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-12-1420    LO.F18.2000P0.04+0.01 
2017-12-1421LO.F18.2100C30.73-0.721    
2017-12-1424LO.F18.2400C27.73-0.721LO.F18.2400P0.010.001
2017-12-1424.5LO.F18.2450C27.23-0.721LO.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.F18.2700C24.73-0.721LO.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.F18.2850P0.010.008
2017-12-1429    LO.F18.2900P0.010.00357
2017-12-1429.5    LO.F18.2950P0.010.00324
2017-12-1430    LO.F18.3000P0.010.00598
2017-12-1430.5LO.F18.3050C21.23-0.721LO.F18.3050P0.010.0027
2017-12-1431    LO.F18.3100P0.010.00580
2017-12-1431.5LO.F18.3150C20.23-0.721LO.F18.3150P0.010.00290
2017-12-1432    LO.F18.3200P0.010.00227
2017-12-1432.5    LO.F18.3250P0.010.00569
2017-12-1433LO.F18.3300C18.73-0.721LO.F18.3300P0.010.001464
2017-12-1433.5    LO.F18.3350P0.010.00397
2017-12-1434    LO.F18.3400P0.010.00912
2017-12-1434.5    LO.F18.3450P0.010.00629
2017-12-1435LO.F18.3500C16.73-0.721LO.F18.3500P0.010.002930
2017-12-1435.5LO.F18.3550C16.23-0.725LO.F18.3550P0.02+0.01549
2017-12-1436LO.F18.3600C15.74-0.714LO.F18.3600P0.02+0.01771
2017-12-1436.5LO.F18.3650C15.24-0.723LO.F18.3650P0.020.00278
2017-12-1437LO.F18.3700C14.74-0.7219LO.F18.3700P0.03+0.011570
2017-12-1437.5LO.F18.3750C14.25-0.714LO.F18.3750P0.03+0.01617
2017-12-1438LO.F18.3800C13.75-0.712LO.F18.3800P0.04+0.011741
2017-12-1438.5LO.F18.3850C13.26-0.7119LO.F18.3850P0.04+0.011116
2017-12-1439LO.F18.3900C12.77-0.714LO.F18.3900P0.05+0.013076
2017-12-1439.5    LO.F18.3950P0.06+0.011191
2017-12-1440LO.F18.4000C11.79-0.70386LO.F18.4000P0.07+0.0110350
2017-12-1440.5    LO.F18.4050P0.08+0.012822
2017-12-1441    LO.F18.4100P0.09+0.014012
2017-12-1441.5LO.F18.4150C10.33-0.702LO.F18.4150P0.12+0.031241
2017-12-1442LO.F18.4200C9.86-0.68528LO.F18.4200P0.14+0.036772
2017-12-1442.5    LO.F18.4250P0.16+0.031989
2017-12-1443LO.F18.4300C8.91-0.68120LO.F18.4300P0.19+0.046390
2017-12-1443.5LO.F18.4350C8.44-0.677LO.F18.4350P0.23+0.051182
2017-12-1444LO.F18.4400C7.98-0.67304LO.F18.4400P0.27+0.068194
2017-12-1444.5LO.F18.4450C7.53-0.6580LO.F18.4450P0.31+0.071559
2017-12-1445LO.F18.4500C7.08-0.643394LO.F18.4500P0.36+0.0723119
2017-12-1445.5LO.F18.4550C6.64-0.63188LO.F18.4550P0.42+0.091396
2017-12-1446LO.F18.4600C6.21-0.62422LO.F18.4600P0.49+0.105041
2017-12-1446.5LO.F18.4650C5.79-0.60323LO.F18.4650P0.57+0.12806
2017-12-1447LO.F18.4700C5.38-0.591020LO.F18.4700P0.65+0.123024
2017-12-1447.5LO.F18.4750C4.97-0.581332LO.F18.4750P0.75+0.142151
2017-12-1448LO.F18.4800C4.58-0.5612356LO.F18.4800P0.86+0.1611995
2017-12-1448.5LO.F18.4850C4.21-0.54911LO.F18.4850P0.98+0.17778
2017-12-1449LO.F18.4900C3.84-0.5311627LO.F18.4900P1.12+0.196481
2017-12-1449.5LO.F18.4950C3.49-0.511781LO.F18.4950P1.27+0.212062
2017-12-1450LO.F18.5000C3.16-0.4915017LO.F18.5000P1.43+0.237802
2017-12-1450.5LO.F18.5050C2.84-0.47774LO.F18.5050P1.61+0.251141
2017-12-1451LO.F18.5100C2.55-0.438055LO.F18.5100P1.82+0.282651
2017-12-1451.5LO.F18.5150C2.27-0.411216LO.F18.5150P2.04+0.31872
2017-12-1452LO.F18.5200C2.00-0.395008LO.F18.5200P2.27+0.332391
2017-12-1452.5LO.F18.5250C1.76-0.366218LO.F18.5250P2.53+0.361584
2017-12-1453LO.F18.5300C1.54-0.334090LO.F18.5300P2.81+0.391283
2017-12-1453.5LO.F18.5350C1.34-0.301310LO.F18.5350P3.11+0.42562
2017-12-1454LO.F18.5400C1.16-0.272655LO.F18.5400P3.42+0.44110
2017-12-1454.5LO.F18.5450C0.99-0.25950LO.F18.5450P3.76+0.4754
2017-12-1455LO.F18.5500C0.85-0.2314557LO.F18.5500P4.12+0.50952
2017-12-1455.5LO.F18.5550C0.72-0.212338LO.F18.5550P4.49+0.52400
2017-12-1456LO.F18.5600C0.61-0.183306LO.F18.5600P4.87+0.5388
2017-12-1456.5LO.F18.5650C0.51-0.173023LO.F18.5650P5.28+5.28 
2017-12-1457LO.F18.5700C0.43-0.144477LO.F18.5700P5.69+0.574
2017-12-1457.5LO.F18.5750C0.36-0.121813LO.F18.5750P6.12+0.5940
2017-12-1458LO.F18.5800C0.30-0.113387LO.F18.5800P6.56+0.614
2017-12-1458.5LO.F18.5850C0.25-0.091631LO.F18.5850P7.01+0.631
2017-12-1459LO.F18.5900C0.21-0.084502    
2017-12-1459.5LO.F18.5950C0.18-0.063058    
2017-12-1460LO.F18.6000C0.15-0.0614774LO.F18.6000P8.41+0.67194
2017-12-1460.5LO.F18.6050C0.13-0.041461    
2017-12-1461LO.F18.6100C0.11-0.041868    
2017-12-1461.5LO.F18.6150C0.09-0.041408    
2017-12-1462LO.F18.6200C0.08-0.032502LO.F18.6200P10.34+0.691
2017-12-1462.5LO.F18.6250C0.07-0.031116    
2017-12-1463LO.F18.6300C0.06-0.021378    
2017-12-1463.5LO.F18.6350C0.05-0.02664    
2017-12-1464LO.F18.6400C0.05-0.013329LO.F18.6400P12.30+0.702
2017-12-1464.5LO.F18.6450C0.04-0.011146    
2017-12-1465LO.F18.6500C0.04-0.011938LO.F18.6500P13.29+0.713
2017-12-1465.5LO.F18.6550C0.03-0.01903    
2017-12-1466LO.F18.6600C0.03-0.012039    
2017-12-1466.5LO.F18.6650C0.02-0.01309    
2017-12-1467LO.F18.6700C0.02-0.01391    
2017-12-1467.5LO.F18.6750C0.02-0.01341LO.F18.6750P15.78+0.721
2017-12-1468LO.F18.6800C0.020.00648LO.F18.6800P16.27+0.712
2017-12-1468.5LO.F18.6850C0.020.00490    
2017-12-1469LO.F18.6900C0.01-0.01808    
2017-12-1469.5LO.F18.6950C0.01-0.01637    
2017-12-1470LO.F18.7000C0.01-0.011169LO.F18.7000P18.27+0.7275
2017-12-1470.5LO.F18.7050C0.010.00392LO.F18.7050P18.77+0.72 
2017-12-1471LO.F18.7100C0.010.00571    
2017-12-1471.5LO.F18.7150C0.010.00296    
2017-12-1472LO.F18.7200C0.010.00604    
2017-12-1472.5LO.F18.7250C0.010.00727LO.F18.7250P20.77+0.721
2017-12-1473LO.F18.7300C0.010.00906LO.F18.7300P21.27+0.721
2017-12-1473.5LO.F18.7350C0.010.00521    
2017-12-1474LO.F18.7400C0.010.001184    
2017-12-1474.5LO.F18.7450C0.010.00729    
2017-12-1475LO.F18.7500C0.010.002270LO.F18.7500P23.27+0.7250
2017-12-1475.5LO.F18.7550C0.010.0094    
2017-12-1476LO.F18.7600C0.010.001072    
2017-12-1476.5LO.F18.7650C0.010.00559    
2017-12-1477LO.F18.7700C0.010.00168    
2017-12-1477.5LO.F18.7750C0.010.0019    
2017-12-1478LO.F18.7800C0.010.00451    
2017-12-1478.5LO.F18.7850C0.010.008    
2017-12-1479LO.F18.7900C0.010.007    
2017-12-1479.5LO.F18.7950C0.010.0016    
2017-12-1480LO.F18.8000C0.010.00259    
2017-12-1480.5LO.F18.8050C0.010.002    
2017-12-1481LO.F18.8100C0.010.0087    
2017-12-1482LO.F18.8200C0.010.00410    
2017-12-1483LO.F18.8300C0.010.00250    
2017-12-1485LO.F18.8500C0.010.001    
2017-12-1485.5    LO.F18.8550P33.77+0.721
2017-12-1488.5    LO.F18.8850P36.77+0.722
2017-12-1490LO.F18.9000C0.010.00250LO.F18.9000P38.27+0.721
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.