S&P 500
2564.98
-10.23 -0.40%
Dow Indu
23273.96
-54.67 -0.23%
Nasdaq
6586.19
-42.86 -0.65%
Crude Oil
51.98
+0.08 +0.15%
Gold
1282.600
+0.405 +0.03%
Euro
1.176195
+0.000210 +0.02%
US Dollar
93.698
-0.157 -0.17%
Weak

Options Chain CRUDE OIL Mar 2018 (E) (NYMEX:CL.H18.E)

MarketNameOpenHighLowLastChangePctTime
CL.H18.ECRUDE OIL Mar 2018 (E)52.2252.3752.2252.37+0.11+0.21%23:34add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-02-1410    LO.H18.1000P0.010.001
2018-02-1415    LO.H18.1500P0.010.0052
2018-02-1421    LO.H18.2100P0.010.002
2018-02-1423    LO.H18.2300P0.010.0060
2018-02-1424    LO.H18.2400P0.010.00351
2018-02-1425    LO.H18.2500P0.010.00184
2018-02-1426    LO.H18.2600P0.010.0036
2018-02-1427    LO.H18.2700P0.010.00136
2018-02-1427.5    LO.H18.2750P0.010.009
2018-02-1428    LO.H18.2800P0.010.0093
2018-02-1428.5    LO.H18.2850P0.010.0018
2018-02-1429LO.H18.2900C23.260.001LO.H18.2900P0.010.00134
2018-02-1429.5    LO.H18.2950P0.020.0014
2018-02-1430LO.H18.3000C22.260.001LO.H18.3000P0.020.001580
2018-02-1430.5    LO.H18.3050P0.020.0012
2018-02-1431    LO.H18.3100P0.020.005
2018-02-1431.5    LO.H18.3150P0.030.0012
2018-02-1432    LO.H18.3200P0.030.00896
2018-02-1432.5    LO.H18.3250P0.030.00384
2018-02-1433LO.H18.3300C19.270.00 LO.H18.3300P0.040.002270
2018-02-1433.5    LO.H18.3350P0.050.00132
2018-02-1434    LO.H18.3400P0.050.00492
2018-02-1434.5LO.H18.3450C17.790.001LO.H18.3450P0.060.0013
2018-02-1435LO.H18.3500C17.290.00 LO.H18.3500P0.070.005837
2018-02-1435.5    LO.H18.3550P0.080.0011
2018-02-1436    LO.H18.3600P0.090.001293
2018-02-1436.5    LO.H18.3650P0.100.0078
2018-02-1437    LO.H18.3700P0.120.001805
2018-02-1437.5    LO.H18.3750P0.130.00887
2018-02-1438LO.H18.3800C14.37-0.01 LO.H18.3800P0.150.002750
2018-02-1438.5    LO.H18.3850P0.170.00242
2018-02-1439    LO.H18.3900P0.19-0.01447
2018-02-1439.5    LO.H18.3950P0.220.00264
2018-02-1440LO.H18.4000C12.480.002LO.H18.4000P0.25-0.0110900
2018-02-1440.5    LO.H18.4050P0.290.00123
2018-02-1441LO.H18.4100C11.560.001LO.H18.4100P0.330.001061
2018-02-1441.5    LO.H18.4150P0.370.00424
2018-02-1442LO.H18.4200C10.650.00 LO.H18.4200P0.420.004734
2018-02-1442.5    LO.H18.4250P0.47-0.011159
2018-02-1443    LO.H18.4300P0.53-0.015095
2018-02-1443.5    LO.H18.4350P0.600.00130
2018-02-1444LO.H18.4400C8.90-0.01320LO.H18.4400P0.67-0.013230
2018-02-1444.5LO.H18.4450C8.48-0.01200LO.H18.4450P0.74-0.0133
2018-02-1445LO.H18.4500C8.07-0.012985LO.H18.4500P0.83-0.0119278
2018-02-1445.5LO.H18.4550C7.66-0.011LO.H18.4550P0.92-0.01164
2018-02-1446LO.H18.4600C7.26-0.011082LO.H18.4600P1.02-0.013127
2018-02-1446.5LO.H18.4650C6.87-0.01950LO.H18.4650P1.13-0.01419
2018-02-1447LO.H18.4700C6.49-0.011904LO.H18.4700P1.25-0.013546
2018-02-1447.5LO.H18.4750C6.11-0.021512LO.H18.4750P1.37-0.02668
2018-02-1448LO.H18.4800C5.75-0.023295LO.H18.4800P1.50-0.024846
2018-02-1448.5LO.H18.4850C5.39-0.023458LO.H18.4850P1.65-0.02768
2018-02-1449LO.H18.4900C5.05-0.021048LO.H18.4900P1.80-0.021302
2018-02-1449.5LO.H18.4950C4.71-0.021441LO.H18.4950P1.96-0.0264
2018-02-1450LO.H18.5000C4.38-0.0313499LO.H18.5000P2.13-0.0314619
2018-02-1450.5LO.H18.5050C4.06-0.032631LO.H18.5050P2.31-0.03133
2018-02-1451LO.H18.5100C3.76-0.033531LO.H18.5100P2.50-0.041146
2018-02-1451.5LO.H18.5150C3.47-0.032498LO.H18.5150P2.71-0.03744
2018-02-1452LO.H18.5200C3.18-0.043421LO.H18.5200P2.92-0.042360
2018-02-1452.5LO.H18.5250C2.91-0.054282LO.H18.5250P3.15-0.05346
2018-02-1453LO.H18.5300C2.65-0.051346LO.H18.5300P3.39-0.05652
2018-02-1453.5LO.H18.5350C2.41-0.05131LO.H18.5350P3.65-0.05212
2018-02-1454LO.H18.5400C2.18-0.062356LO.H18.5400P3.92-0.0540
2018-02-1454.5LO.H18.5450C1.97-0.05108LO.H18.5450P4.20-0.0665
2018-02-1455LO.H18.5500C1.77-0.0513499LO.H18.5500P4.50-0.051517
2018-02-1455.5LO.H18.5550C1.59-0.05233LO.H18.5550P4.82-0.0523
2018-02-1456LO.H18.5600C1.42-0.052421LO.H18.5600P5.15-0.0410
2018-02-1456.5LO.H18.5650C1.26-0.05217LO.H18.5650P5.49-0.0410
2018-02-1457LO.H18.5700C1.12-0.043189LO.H18.5700P5.85-0.043
2018-02-1457.5LO.H18.5750C0.99-0.041028LO.H18.5750P6.22-0.0411
2018-02-1458LO.H18.5800C0.88-0.032923LO.H18.5800P6.60-0.0411
2018-02-1458.5LO.H18.5850C0.77-0.04204    
2018-02-1459LO.H18.5900C0.68-0.033204LO.H18.5900P7.40-0.033
2018-02-1459.5LO.H18.5950C0.60-0.03307    
2018-02-1460LO.H18.6000C0.53-0.0210676LO.H18.6000P8.24-0.031456
2018-02-1460.5LO.H18.6050C0.46-0.02270    
2018-02-1461LO.H18.6100C0.40-0.031891    
2018-02-1461.5LO.H18.6150C0.35-0.02101    
2018-02-1462LO.H18.6200C0.31-0.021792    
2018-02-1462.5LO.H18.6250C0.27-0.0245    
2018-02-1463LO.H18.6300C0.24-0.021549    
2018-02-1463.5LO.H18.6350C0.21-0.02446    
2018-02-1464LO.H18.6400C0.19-0.011085LO.H18.6400P11.90-0.014
2018-02-1464.5LO.H18.6450C0.17-0.01239    
2018-02-1465LO.H18.6500C0.15-0.016767    
2018-02-1465.5LO.H18.6550C0.13-0.0193    
2018-02-1466LO.H18.6600C0.12-0.01601    
2018-02-1466.5LO.H18.6650C0.11-0.0196    
2018-02-1467LO.H18.6700C0.10-0.013367    
2018-02-1467.5LO.H18.6750C0.09-0.01281    
2018-02-1468LO.H18.6800C0.08-0.01368    
2018-02-1468.5LO.H18.6850C0.07-0.011    
2018-02-1469LO.H18.6900C0.070.0017    
2018-02-1469.5LO.H18.6950C0.06-0.01425    
2018-02-1470LO.H18.7000C0.060.004612    
2018-02-1470.5LO.H18.7050C0.05-0.0129    
2018-02-1471LO.H18.7100C0.050.00331    
2018-02-1471.5LO.H18.7150C0.050.0036LO.H18.7150P19.25-0.011
2018-02-1472LO.H18.7200C0.04-0.0121    
2018-02-1472.5LO.H18.7250C0.040.0039    
2018-02-1473LO.H18.7300C0.040.0013    
2018-02-1473.5LO.H18.7350C0.03-0.0131    
2018-02-1474LO.H18.7400C0.030.0011LO.H18.7400P21.740.001
2018-02-1474.5LO.H18.7450C0.030.001LO.H18.7450P22.240.001
2018-02-1475LO.H18.7500C0.030.001937LO.H18.7500P22.740.0050
2018-02-1475.5LO.H18.7550C0.030.0013    
2018-02-1476LO.H18.7600C0.030.0016    
2018-02-1476.5LO.H18.7650C0.02-0.016LO.H18.7650P24.240.00 
2018-02-1477LO.H18.7700C0.020.00220    
2018-02-1477.5LO.H18.7750C0.020.00121    
2018-02-1478LO.H18.7800C0.020.005    
2018-02-1478.5LO.H18.7850C0.020.006    
2018-02-1479LO.H18.7900C0.020.0016LO.H18.7900P26.740.002
2018-02-1479.5LO.H18.7950C0.020.00251    
2018-02-1480LO.H18.8000C0.020.00125LO.H18.8000P27.740.0050
2018-02-1480.5LO.H18.8050C0.020.004    
2018-02-1481.5LO.H18.8150C0.02+0.0147    
2018-02-1482LO.H18.8200C0.02+0.01127    
2018-02-1482.5LO.H18.8250C0.010.004    
2018-02-1483LO.H18.8300C0.010.00250    
2018-02-1483.5LO.H18.8350C0.010.0014    
2018-02-1484LO.H18.8400C0.010.0055    
2018-02-1484.5LO.H18.8450C0.010.0015    
2018-02-1485LO.H18.8500C0.010.001092    
2018-02-1485.5LO.H18.8550C0.010.0089    
2018-02-1486LO.H18.8600C0.010.00116    
2018-02-1486.5LO.H18.8650C0.010.00156    
2018-02-1487LO.H18.8700C0.010.00246    
2018-02-1487.5LO.H18.8750C0.010.00104    
2018-02-1488LO.H18.8800C0.010.0051    
2018-02-1488.5LO.H18.8850C0.010.001    
2018-02-1489LO.H18.8900C0.010.00470    
2018-02-1490LO.H18.9000C0.18-0.09     
2018-02-1493LO.H18.9300C0.010.00101    
2018-02-1493.5LO.H18.9350C0.010.0090    
2018-02-1494LO.H18.9400C0.010.0029    
2018-02-1494.5LO.H18.9450C0.010.0048    
2018-02-1495LO.H18.9500C0.010.00174    
2018-02-1498    LO.H18.9800P45.740.001
2018-02-14100LO.H18.10000C0.010.00682LO.H18.10000P47.740.00150
2018-02-14110LO.H18.11000C0.010.00100    
2018-02-14125LO.H18.12500C0.020.00     
2018-02-14150LO.H18.15000C0.010.00     
2018-02-14175LO.H18.17500C0.010.00     
2018-02-14200LO.H18.20000C0.010.00     

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