S&P 500
2816.37
+6.82 +0.24%
Dow Indu
25207.23
+87.34 +0.35%
Nasdaq
7853.09
-2.03 -0.03%
Crude Oil
67.42
+0.26 +0.39%
Gold
1223.300
-5.245 -0.43%
Euro
1.16387
-0.00185 -0.16%
US Dollar
95.029
+0.044 +0.05%
Strong

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

MarketNameOpenHighLowLastChangePctTime
CL.G18.ECRUDE OIL Feb 2018 (E)63.6164.1463.1763.49+0.12+0.19%set 14:43add 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.G18.2900P0.010.0022
2018-01-1729.5    LO.G18.2950P0.010.00212
2018-01-1730    LO.G18.3000P0.010.00534
2018-01-1730.5LO.G18.3050C33.47+0.241LO.G18.3050P0.010.0060
2018-01-1731    LO.G18.3100P0.010.00390
2018-01-1731.5    LO.G18.3150P0.010.0035
2018-01-1732    LO.G18.3200P0.010.00322
2018-01-1732.5    LO.G18.3250P0.010.00403
2018-01-1733    LO.G18.3300P0.010.00689
2018-01-1733.5    LO.G18.3350P0.010.00529
2018-01-1734LO.G18.3400C29.97+0.241LO.G18.3400P0.010.00758
2018-01-1734.5LO.G18.3450C29.47+0.241LO.G18.3450P0.010.00228
2018-01-1735LO.G18.3500C28.97+0.2425LO.G18.3500P0.010.002668
2018-01-1735.5    LO.G18.3550P0.010.00182
2018-01-1736    LO.G18.3600P0.010.00468
2018-01-1736.5    LO.G18.3650P0.010.00674
2018-01-1737    LO.G18.3700P0.010.001424
2018-01-1737.5    LO.G18.3750P0.010.00546
2018-01-1738    LO.G18.3800P0.010.00931
2018-01-1738.5    LO.G18.3850P0.010.001830
2018-01-1739LO.G18.3900C24.97+0.2430LO.G18.3900P0.010.001132
2018-01-1739.5    LO.G18.3950P0.010.00912
2018-01-1740LO.G18.4000C23.97+0.2450LO.G18.4000P0.010.003636
2018-01-1740.5    LO.G18.4050P0.010.00634
2018-01-1741LO.G18.4100C22.97+0.2430LO.G18.4100P0.010.001538
2018-01-1741.5    LO.G18.4150P0.010.001100
2018-01-1742LO.G18.4200C21.97+0.241LO.G18.4200P0.010.007861
2018-01-1742.5    LO.G18.4250P0.010.001142
2018-01-1743LO.G18.4300C20.97+0.2424LO.G18.4300P0.010.002042
2018-01-1743.5LO.G18.4350C20.47+0.241LO.G18.4350P0.010.002284
2018-01-1744LO.G18.4400C19.97+0.247LO.G18.4400P0.010.002260
2018-01-1744.5LO.G18.4450C19.47+0.241000LO.G18.4450P0.010.001518
2018-01-1745LO.G18.4500C18.97+0.24126LO.G18.4500P0.010.0010296
2018-01-1745.5LO.G18.4550C18.47+0.247LO.G18.4550P0.010.002641
2018-01-1746LO.G18.4600C17.97+0.24218LO.G18.4600P0.010.005598
2018-01-1746.5LO.G18.4650C17.47+0.2419LO.G18.4650P0.010.004979
2018-01-1747LO.G18.4700C16.97+0.2419LO.G18.4700P0.010.003481
2018-01-1747.5LO.G18.4750C16.47+0.24182LO.G18.4750P0.010.003388
2018-01-1748LO.G18.4800C15.97+0.242197LO.G18.4800P0.010.005166
2018-01-1748.5LO.G18.4850C15.47+0.2415LO.G18.4850P0.010.002303
2018-01-1749LO.G18.4900C14.97+0.24521LO.G18.4900P0.010.003579
2018-01-1749.5LO.G18.4950C14.47+0.2424LO.G18.4950P0.010.002559
2018-01-1750LO.G18.5000C13.97+0.242432LO.G18.5000P0.010.0012827
2018-01-1750.5LO.G18.5050C13.47+0.24413LO.G18.5050P0.010.003458
2018-01-1751LO.G18.5100C12.97+0.241193LO.G18.5100P0.010.009127
2018-01-1751.5LO.G18.5150C12.47+0.24393LO.G18.5150P0.010.003270
2018-01-1752LO.G18.5200C11.97+0.24 LO.G18.5200P0.010.0014977
2018-01-1752.5LO.G18.5250C11.47+0.243703LO.G18.5250P0.010.006658
2018-01-1753LO.G18.5300C10.97+0.24 LO.G18.5300P0.010.0012334
2018-01-1753.5LO.G18.5350C10.47+0.24 LO.G18.5350P0.010.005802
2018-01-1754LO.G18.5400C9.97+0.24 LO.G18.5400P0.010.0011437
2018-01-1754.5LO.G18.5450C9.47+0.24 LO.G18.5450P0.010.00 
2018-01-1755LO.G18.5500C8.97+0.244004LO.G18.5500P0.010.0025750
2018-01-1755.5LO.G18.5550C8.47+0.24 LO.G18.5550P0.010.00 
2018-01-1756LO.G18.5600C7.97+0.24 LO.G18.5600P0.010.007517
2018-01-1756.5LO.G18.5650C7.47+0.24 LO.G18.5650P0.010.006942
2018-01-1757LO.G18.5700C6.97+0.24 LO.G18.5700P0.010.0015467
2018-01-1757.5LO.G18.5750C6.47+0.24 LO.G18.5750P0.010.006139
2018-01-1758LO.G18.5800C5.97+0.24 LO.G18.5800P0.010.006310
2018-01-1758.5LO.G18.5850C5.47+0.24 LO.G18.5850P0.010.009102
2018-01-1759LO.G18.5900C4.97+0.24 LO.G18.5900P0.010.009595
2018-01-1759.5LO.G18.5950C4.47+0.24 LO.G18.5950P0.010.005095
2018-01-1760LO.G18.6000C3.97+0.24 LO.G18.6000P0.010.0011058
2018-01-1760.5LO.G18.6050C3.47+0.23 LO.G18.6050P0.010.00 
2018-01-1761LO.G18.6100C2.97+0.23 LO.G18.6100P0.010.009773
2018-01-1761.5LO.G18.6150C2.47+0.22 LO.G18.6150P0.02-0.015081
2018-01-1762LO.G18.6200C1.97+0.20 LO.G18.6200P0.04-0.037162
2018-01-1762.5LO.G18.6250C1.47+0.18 LO.G18.6250P0.06-0.054997
2018-01-1763LO.G18.6300C0.97+0.13 LO.G18.6300P0.11-0.105609
2018-01-1763.5LO.G18.6350C0.47+0.01 LO.G18.6350P0.23-0.223554
2018-01-1764LO.G18.6400C0.20-0.195806LO.G18.6400P0.03-0.44 
2018-01-1764.5LO.G18.6450C0.08-0.072914LO.G18.6450P0.53-0.32 
2018-01-1765LO.G18.6500C0.03-0.026050LO.G18.6500P1.03-0.27 
2018-01-1765.5LO.G18.6550C0.010.003046LO.G18.6550P1.53-0.25 
2018-01-1766LO.G18.6600C0.010.004749LO.G18.6600P2.03-0.25 
2018-01-1766.5LO.G18.6650C0.010.003990LO.G18.6650P2.53-0.2410
2018-01-1767LO.G18.6700C0.010.0012473LO.G18.6700P3.03-0.24 
2018-01-1767.5LO.G18.6750C0.010.003214LO.G18.6750P3.53-0.24 
2018-01-1768LO.G18.6800C0.010.006515LO.G18.6800P4.03-0.2418
2018-01-1768.5LO.G18.6850C0.010.002664LO.G18.6850P4.53-0.242
2018-01-1769LO.G18.6900C0.010.002041LO.G18.6900P5.03-0.243
2018-01-1769.5LO.G18.6950C0.010.002090LO.G18.6950P5.53-0.241
2018-01-1770LO.G18.7000C0.010.006553LO.G18.7000P6.03-0.2410
2018-01-1770.5LO.G18.7050C0.010.002281LO.G18.7050P6.53-0.242
2018-01-1771LO.G18.7100C0.010.003328LO.G18.7100P7.03-0.2412
2018-01-1771.5LO.G18.7150C0.010.001036LO.G18.7150P7.53-0.242136
2018-01-1772LO.G18.7200C0.010.003764LO.G18.7200P8.03-0.2452
2018-01-1772.5LO.G18.7250C0.010.00909LO.G18.7250P8.53-0.241
2018-01-1773LO.G18.7300C0.010.002999LO.G18.7300P9.03-0.2415
2018-01-1773.5LO.G18.7350C0.010.002287    
2018-01-1774LO.G18.7400C0.010.003060    
2018-01-1774.5LO.G18.7450C0.010.002667    
2018-01-1775LO.G18.7500C0.010.0014249LO.G18.7500P11.03-0.24 
2018-01-1775.5LO.G18.7550C0.010.001003    
2018-01-1776LO.G18.7600C0.010.003752LO.G18.7600P12.03-0.24 
2018-01-1776.5LO.G18.7650C0.010.001098    
2018-01-1777LO.G18.7700C0.010.003323    
2018-01-1777.5LO.G18.7750C0.010.00267    
2018-01-1778LO.G18.7800C0.010.00644LO.G18.7800P14.03-0.24 
2018-01-1778.5LO.G18.7850C0.010.0052    
2018-01-1779LO.G18.7900C0.010.002949    
2018-01-1779.5LO.G18.7950C0.010.00468    
2018-01-1780LO.G18.8000C0.010.006404    
2018-01-1780.5LO.G18.8050C0.010.00292    
2018-01-1781LO.G18.8100C0.010.00335    
2018-01-1781.5LO.G18.8150C0.010.00242    
2018-01-1782LO.G18.8200C0.010.00161    
2018-01-1782.5LO.G18.8250C0.010.00125    
2018-01-1783LO.G18.8300C0.010.00217    
2018-01-1783.5LO.G18.8350C0.010.0039    
2018-01-1784LO.G18.8400C0.010.00253    
2018-01-1784.5LO.G18.8450C0.010.0061    
2018-01-1785LO.G18.8500C0.010.00579    
2018-01-1785.5LO.G18.8550C0.010.0050    
2018-01-1786LO.G18.8600C0.010.00426    
2018-01-1786.5LO.G18.8650C0.010.00100    
2018-01-1787LO.G18.8700C0.010.004    
2018-01-1787.5LO.G18.8750C0.010.001LO.G18.8750P23.53-0.241
2018-01-1788LO.G18.8800C0.010.0020    
2018-01-1789.5LO.G18.8950C0.010.001    
2018-01-1790LO.G18.9000C0.010.0020    
2018-01-1793LO.G18.9300C0.010.00     
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    
2018-01-17200LO.G18.20000C0.010.00133    

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