S&P 500
2575.21
+13.11 +0.51%
Dow Indu
23328.63
+165.59 +0.71%
Nasdaq
6625.93
+20.86 +0.31%
Crude Oil
52.12
+0.28 +0.54%
Gold
1275.620
-0.740 -0.06%
Euro
1.17403
-0.00292 -0.25%
US Dollar
93.965
+0.213 +0.23%
Strong

Options Chain CRUDE OIL Feb 2018 (E) (NYMEX:CL.G18.E)

MarketNameOpenHighLowLastChangePctTime
CL.G18.ECRUDE OIL Feb 2018 (E)52.3352.6152.0852.42+0.25+0.48%07:27add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-01-1718    LO.G18.1800P0.010.001
2018-01-1720    LO.G18.2000P0.010.00306
2018-01-1725    LO.G18.2500P0.010.0027
2018-01-1725.5    LO.G18.2550P0.010.0025
2018-01-1726    LO.G18.2600P0.010.007
2018-01-1727    LO.G18.2700P0.010.0017
2018-01-1727.5    LO.G18.2750P0.010.006
2018-01-1728    LO.G18.2800P0.010.0035
2018-01-1728.5    LO.G18.2850P0.010.0012
2018-01-1729    LO.G18.2900P0.010.0023
2018-01-1729.5    LO.G18.2950P0.010.00212
2018-01-1730    LO.G18.3000P0.010.00534
2018-01-1730.5LO.G18.3050C21.67+0.301LO.G18.3050P0.010.0060
2018-01-1731    LO.G18.3100P0.010.00390
2018-01-1731.5    LO.G18.3150P0.020.0035
2018-01-1732    LO.G18.3200P0.020.00237
2018-01-1732.5    LO.G18.3250P0.020.00403
2018-01-1733    LO.G18.3300P0.020.00596
2018-01-1733.5    LO.G18.3350P0.02-0.01284
2018-01-1734LO.G18.3400C18.18+0.301LO.G18.3400P0.030.00724
2018-01-1734.5LO.G18.3450C17.68+0.301LO.G18.3450P0.03-0.01205
2018-01-1735LO.G18.3500C17.18+0.2925LO.G18.3500P0.040.002666
2018-01-1735.5    LO.G18.3550P0.04-0.0132
2018-01-1736    LO.G18.3600P0.05-0.01217
2018-01-1736.5    LO.G18.3650P0.060.0067
2018-01-1737    LO.G18.3700P0.06-0.01971
2018-01-1737.5    LO.G18.3750P0.07-0.01382
2018-01-1738    LO.G18.3800P0.08-0.01932
2018-01-1738.5    LO.G18.3850P0.10-0.01333
2018-01-1739    LO.G18.3900P0.11-0.021147
2018-01-1739.5    LO.G18.3950P0.130.00108
2018-01-1740LO.G18.4000C12.29+0.2899LO.G18.4000P0.15-0.022992
2018-01-1740.5    LO.G18.4050P0.17-0.02372
2018-01-1741    LO.G18.4100P0.19-0.031354
2018-01-1741.5    LO.G18.4150P0.22-0.04341
2018-01-1742LO.G18.4200C10.41+0.276LO.G18.4200P0.26-0.046680
2018-01-1742.5    LO.G18.4250P0.30-0.04530
2018-01-1743LO.G18.4300C9.49+0.252LO.G18.4300P0.34-0.051497
2018-01-1743.5    LO.G18.4350P0.38-0.01604
2018-01-1744LO.G18.4400C8.60+0.257LO.G18.4400P0.45-0.051716
2018-01-1744.5LO.G18.4450C8.16+0.241000LO.G18.4450P0.51-0.06456
2018-01-1745LO.G18.4500C7.73+0.2313LO.G18.4500P0.58-0.074560
2018-01-1745.5LO.G18.4550C7.31+0.233LO.G18.4550P0.65-0.08319
2018-01-1746LO.G18.4600C6.89+0.211500LO.G18.4600P0.74-0.082812
2018-01-1746.5LO.G18.4650C6.48+0.20110LO.G18.4650P0.83-0.051181
2018-01-1747LO.G18.4700C6.09+0.2012LO.G18.4700P0.93-0.101092
2018-01-1747.5LO.G18.4750C5.70+0.20364LO.G18.4750P1.04-0.111247
2018-01-1748LO.G18.4800C5.32+0.191492LO.G18.4800P1.17-0.102974
2018-01-1748.5LO.G18.4850C4.96+0.19341LO.G18.4850P1.30-0.11194
2018-01-1749LO.G18.4900C4.60+0.18523LO.G18.4900P1.44-0.12838
2018-01-1749.5LO.G18.4950C4.26+0.17103LO.G18.4950P1.60-0.12232
2018-01-1750LO.G18.5000C3.93+0.162815LO.G18.5000P1.76-0.144683
2018-01-1750.5LO.G18.5050C3.61+0.16568LO.G18.5050P1.94-0.15715
2018-01-1751LO.G18.5100C3.30+0.151417LO.G18.5100P2.14-0.151306
2018-01-1751.5LO.G18.5150C3.01+0.14487LO.G18.5150P2.34-0.16780
2018-01-1752LO.G18.5200C2.73+0.13786LO.G18.5200P2.56-0.171685
2018-01-1752.5LO.G18.5250C2.47+0.121363LO.G18.5250P2.80-0.181210
2018-01-1753LO.G18.5300C2.22+0.112086LO.G18.5300P3.05-0.19334
2018-01-1753.5LO.G18.5350C1.99+0.10204LO.G18.5350P3.32-0.2094
2018-01-1754LO.G18.5400C1.78+0.10883LO.G18.5400P3.60-0.21269
2018-01-1754.5LO.G18.5450C1.58+0.09254LO.G18.5450P3.90-0.22131
2018-01-1755LO.G18.5500C1.40+0.083333LO.G18.5500P4.22-0.2223
2018-01-1755.5LO.G18.5550C1.23+0.07372LO.G18.5550P4.55-0.233
2018-01-1756LO.G18.5600C1.08+0.061407    
2018-01-1756.5LO.G18.5650C0.95+0.0699    
2018-01-1757LO.G18.5700C0.83+0.061298    
2018-01-1757.5LO.G18.5750C0.72+0.05978LO.G18.5750P6.03-0.264
2018-01-1758LO.G18.5800C0.62+0.04201LO.G18.5800P6.44+6.441
2018-01-1758.5LO.G18.5850C0.53+0.03194    
2018-01-1759LO.G18.5900C0.46+0.032652    
2018-01-1759.5LO.G18.5950C0.42+0.03408    
2018-01-1760LO.G18.6000C0.34+0.024344    
2018-01-1760.5LO.G18.6050C0.31+0.01233    
2018-01-1761LO.G18.6100C0.25+0.012167LO.G18.6100P9.06-0.291
2018-01-1761.5LO.G18.6150C0.22+0.01922LO.G18.6150P9.53-0.291
2018-01-1762LO.G18.6200C0.19+0.01343LO.G18.6200P10.00-0.2925
2018-01-1762.5LO.G18.6250C0.17+0.01256    
2018-01-1763LO.G18.6300C0.15+0.01721    
2018-01-1763.5LO.G18.6350C0.13+0.01465    
2018-01-1764LO.G18.6400C0.110.001037    
2018-01-1764.5LO.G18.6450C0.10+0.01176    
2018-01-1765LO.G18.6500C0.09+0.011085LO.G18.6500P12.89-0.302
2018-01-1765.5LO.G18.6550C0.08+0.01117    
2018-01-1766LO.G18.6600C0.070.001360    
2018-01-1766.5LO.G18.6650C0.060.0013    
2018-01-1767LO.G18.6700C0.050.00100    
2018-01-1767.5LO.G18.6750C0.050.00201    
2018-01-1768LO.G18.6800C0.040.00867LO.G18.6800P15.85-0.301
2018-01-1768.5LO.G18.6850C0.040.0024    
2018-01-1769LO.G18.6900C0.040.00391    
2018-01-1769.5LO.G18.6950C0.030.0011    
2018-01-1770LO.G18.7000C0.030.00872LO.G18.7000P17.84-0.305
2018-01-1770.5LO.G18.7050C0.030.0074LO.G18.7050P18.34-0.301
2018-01-1771LO.G18.7100C0.020.0046    
2018-01-1771.5LO.G18.7150C0.020.0030    
2018-01-1772LO.G18.7200C0.020.00147LO.G18.7200P19.83-0.301
2018-01-1772.5LO.G18.7250C0.020.00132    
2018-01-1773LO.G18.7300C0.020.00415LO.G18.7300P20.83-0.3012
2018-01-1773.5LO.G18.7350C0.010.00544    
2018-01-1774LO.G18.7400C0.010.001005    
2018-01-1774.5LO.G18.7450C0.010.00980    
2018-01-1775LO.G18.7500C0.010.001700    
2018-01-1775.5LO.G18.7550C0.010.0040    
2018-01-1776LO.G18.7600C0.010.00330LO.G18.7600P23.83-0.30 
2018-01-1776.5LO.G18.7650C0.010.00670    
2018-01-1777LO.G18.7700C0.010.002    
2018-01-1777.5LO.G18.7750C0.010.002    
2018-01-1778LO.G18.7800C0.010.00326LO.G18.7800P25.83-0.30 
2018-01-1778.5LO.G18.7850C0.010.0010    
2018-01-1779LO.G18.7900C0.010.0022    
2018-01-1779.5LO.G18.7950C0.010.0036    
2018-01-1780LO.G18.8000C0.010.006283    
2018-01-1780.5LO.G18.8050C0.010.0041    
2018-01-1781LO.G18.8100C0.010.003    
2018-01-1781.5LO.G18.8150C0.010.004    
2018-01-1782LO.G18.8200C0.010.0029    
2018-01-1782.5LO.G18.8250C0.010.0019    
2018-01-1783LO.G18.8300C0.010.007    
2018-01-1784LO.G18.8400C0.010.002    
2018-01-1785LO.G18.8500C0.010.00502    
2018-01-1786LO.G18.8600C0.010.00343    
2018-01-1786.5LO.G18.8650C0.010.0015    
2018-01-1787LO.G18.8700C0.010.003    
2018-01-1787.5LO.G18.8750C0.010.001LO.G18.8750P35.33-0.301
2018-01-1789.5LO.G18.8950C0.010.001    
2018-01-1795LO.G18.9500C0.010.00100    
2018-01-17100LO.G18.10000C0.010.00331    
2018-01-17110LO.G18.11000C0.010.00100    
2018-01-17130LO.G18.13000C0.010.001    

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