S&P 500
2798.03
-4.53 -0.16%
Dow Indu
26017.81
-97.84 -0.38%
Nasdaq
7298.32
+0.04 0.00%
Crude Oil
63.25
-0.64 -1.01%
Gold
1334.600
+3.325 +0.25%
Euro
1.226355
+0.000280 +0.02%
US Dollar
90.279
-0.205 -0.23%
Weak

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

MarketNameOpenHighLowLastChangePctTime
CL.H18.ECRUDE OIL Mar 2018 (E)63.6863.7362.7863.25-0.64-1.01%04:18add 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.H18.2850P0.010.0017
2018-02-1429LO.H18.2900C34.89-0.031LO.H18.2900P0.010.00133
2018-02-1429.5    LO.H18.2950P0.010.0010
2018-02-1430LO.H18.3000C33.89-0.031LO.H18.3000P0.010.001580
2018-02-1430.5    LO.H18.3050P0.010.0012
2018-02-1431    LO.H18.3100P0.010.005
2018-02-1431.5    LO.H18.3150P0.010.0016
2018-02-1432    LO.H18.3200P0.010.00904
2018-02-1432.5    LO.H18.3250P0.010.00380
2018-02-1433LO.H18.3300C30.89-0.03 LO.H18.3300P0.010.002270
2018-02-1433.5    LO.H18.3350P0.010.00178
2018-02-1434    LO.H18.3400P0.010.00493
2018-02-1434.5LO.H18.3450C29.39-0.031LO.H18.3450P0.010.0019
2018-02-1435LO.H18.3500C28.89-0.03 LO.H18.3500P0.010.005900
2018-02-1435.5    LO.H18.3550P0.010.0010
2018-02-1436    LO.H18.3600P0.010.001279
2018-02-1436.5    LO.H18.3650P0.010.0078
2018-02-1437    LO.H18.3700P0.010.001992
2018-02-1437.5    LO.H18.3750P0.010.00854
2018-02-1438LO.H18.3800C25.89-0.03 LO.H18.3800P0.010.002639
2018-02-1438.5    LO.H18.3850P0.010.00255
2018-02-1439LO.H18.3900C24.89-0.031LO.H18.3900P0.010.00636
2018-02-1439.5    LO.H18.3950P0.010.00431
2018-02-1440LO.H18.4000C23.89-0.033LO.H18.4000P0.010.0013351
2018-02-1440.5    LO.H18.4050P0.010.00856
2018-02-1441LO.H18.4100C22.89-0.031LO.H18.4100P0.010.002436
2018-02-1441.5    LO.H18.4150P0.010.001186
2018-02-1442LO.H18.4200C21.89-0.03 LO.H18.4200P0.010.005532
2018-02-1442.5    LO.H18.4250P0.010.001171
2018-02-1443    LO.H18.4300P0.010.005158
2018-02-1443.5LO.H18.4350C20.39-0.038LO.H18.4350P0.010.00958
2018-02-1444LO.H18.4400C19.89-0.03745LO.H18.4400P0.010.004638
2018-02-1444.5LO.H18.4450C19.39-0.03240LO.H18.4450P0.010.002452
2018-02-1445LO.H18.4500C18.89-0.032810LO.H18.4500P0.010.0022719
2018-02-1445.5LO.H18.4550C18.39-0.031LO.H18.4550P0.010.001363
2018-02-1446LO.H18.4600C17.89-0.031350LO.H18.4600P0.010.004855
2018-02-1446.5LO.H18.4650C17.39-0.03751LO.H18.4650P0.010.004047
2018-02-1447LO.H18.4700C16.89-0.031445LO.H18.4700P0.010.006872
2018-02-1447.5LO.H18.4750C16.39-0.031512LO.H18.4750P0.010.006344
2018-02-1448LO.H18.4800C15.89-0.033088LO.H18.4800P0.010.0015730
2018-02-1448.5LO.H18.4850C15.39-0.033364LO.H18.4850P0.010.002166
2018-02-1449LO.H18.4900C14.89-0.031098LO.H18.4900P0.010.002709
2018-02-1449.5LO.H18.4950C14.39-0.041446LO.H18.4950P0.010.002943
2018-02-1450LO.H18.5000C13.90-0.0314927LO.H18.5000P0.01-0.0125850
2018-02-1450.5LO.H18.5050C13.40-0.032566LO.H18.5050P0.01-0.012544
2018-02-1451LO.H18.5100C12.90-0.033448LO.H18.5100P0.020.003008
2018-02-1451.5LO.H18.5150C12.40-0.042518LO.H18.5150P0.020.003884
2018-02-1452LO.H18.5200C11.08-0.823268LO.H18.5200P0.02-0.015622
2018-02-1452.5LO.H18.5250C11.41-0.033754LO.H18.5250P0.030.004091
2018-02-1453LO.H18.5300C10.91-0.04582LO.H18.5300P0.03-0.015192
2018-02-1453.5LO.H18.5350C10.42-0.04179LO.H18.5350P0.03+0.014218
2018-02-1454LO.H18.5400C9.92-0.043173LO.H18.5400P0.04-0.016967
2018-02-1454.5LO.H18.5450C9.43-0.04936LO.H18.5450P0.05-0.012183
2018-02-1455LO.H18.5500C8.94-0.9313258LO.H18.5500P0.05-0.0228843
2018-02-1455.5LO.H18.5550C8.45-0.04616LO.H18.5550P0.06+0.023653
2018-02-1456LO.H18.5600C7.96-0.055957LO.H18.5600P0.07-0.026693
2018-02-1456.5LO.H18.5650C7.47-0.051002LO.H18.5650P0.09-0.023631
2018-02-1457LO.H18.5700C6.98-0.066033LO.H18.5700P0.10+0.0423210
2018-02-1457.5LO.H18.5750C6.50-0.053818LO.H18.5750P0.12+0.045457
2018-02-1458LO.H18.5800C6.02-0.0610981LO.H18.5800P0.13+0.0612449
2018-02-1458.5LO.H18.5850C5.54-0.062614LO.H18.5850P0.16-0.034143
2018-02-1459LO.H18.5900C5.07-0.077614LO.H18.5900P0.19-0.0315481
2018-02-1459.5LO.H18.5950C4.61-0.061744LO.H18.5950P0.22-0.043226
2018-02-1460LO.H18.6000C4.15-0.0711389LO.H18.6000P0.35+0.0920719
2018-02-1460.5LO.H18.6050C3.70-0.082816LO.H18.6050P0.32-0.022850
2018-02-1461LO.H18.6100C2.75-0.526827LO.H18.6100P0.55+0.178152
2018-02-1461.5LO.H18.6150C2.85-0.232577LO.H18.6150P0.46-0.064168
2018-02-1462LO.H18.6200C2.46-0.097297LO.H18.6200P0.57+0.259998
2018-02-1462.5LO.H18.6250C1.56-0.532916LO.H18.6250P0.70+0.362802
2018-02-1463LO.H18.6300C1.75-0.484400LO.H18.6300P1.08+0.216765
2018-02-1463.5LO.H18.6350C1.08-0.374591LO.H18.6350P1.37+0.312126
2018-02-1464LO.H18.6400C1.18-0.337840LO.H18.6400P1.29+0.433166
2018-02-1464.5LO.H18.6450C0.95-0.163717LO.H18.6450P1.56-0.051164
2018-02-1465LO.H18.6500C0.75-0.1717394LO.H18.6500P1.86-0.05618
2018-02-1465.5LO.H18.6550C0.59-0.123712LO.H18.6550P2.20-0.05145
2018-02-1466LO.H18.6600C0.32-0.149549LO.H18.6600P2.57-0.0443
2018-02-1466.5LO.H18.6650C0.37-0.052641LO.H18.6650P2.97-0.0334
2018-02-1467LO.H18.6700C0.29-0.066259LO.H18.6700P3.40-0.0136
2018-02-1467.5LO.H18.6750C0.23-0.032631LO.H18.6750P3.84-0.013
2018-02-1468LO.H18.6800C0.19-0.069255LO.H18.6800P4.29-0.016
2018-02-1468.5LO.H18.6850C0.15-0.053477    
2018-02-1469LO.H18.6900C0.09-0.047792    
2018-02-1469.5LO.H18.6950C0.11-0.031733LO.H18.6950P5.72+0.0115
2018-02-1470LO.H18.7000C0.10-0.0413900LO.H18.7000P6.20+0.01104
2018-02-1470.5LO.H18.7050C0.08-0.031040LO.H18.7050P6.69+0.01555
2018-02-1471LO.H18.7100C0.07-0.022959LO.H18.7100P7.18+0.01101
2018-02-1471.5LO.H18.7150C0.06-0.021206LO.H18.7150P7.67+0.011
2018-02-1472LO.H18.7200C0.05-0.028747    
2018-02-1472.5LO.H18.7250C0.05-0.012405LO.H18.7250P8.65+0.01249
2018-02-1473LO.H18.7300C0.04-0.0211330LO.H18.7300P9.15+0.0218
2018-02-1473.5LO.H18.7350C0.04-0.011713LO.H18.7350P9.64+0.0216
2018-02-1474LO.H18.7400C0.03-0.023192LO.H18.7400P10.14+0.024
2018-02-1474.5LO.H18.7450C0.02-0.011305LO.H18.7450P10.63+0.021
2018-02-1475LO.H18.7500C0.03-0.014979LO.H18.7500P11.13+0.0286
2018-02-1475.5LO.H18.7550C0.02-0.021225LO.H18.7550P11.63+0.0257
2018-02-1476LO.H18.7600C0.02-0.011607LO.H18.7600P12.12+0.0216
2018-02-1476.5LO.H18.7650C0.02-0.01919LO.H18.7650P12.62+0.021
2018-02-1477LO.H18.7700C0.02-0.011673LO.H18.7700P13.12+0.021
2018-02-1477.5LO.H18.7750C0.01-0.01891LO.H18.7750P13.62+0.022
2018-02-1478LO.H18.7800C0.01-0.013077LO.H18.7800P14.12+0.031
2018-02-1478.5LO.H18.7850C0.01-0.01367LO.H18.7850P14.62+0.038
2018-02-1479LO.H18.7900C0.01-0.01896LO.H18.7900P15.11+0.0216
2018-02-1479.5LO.H18.7950C0.01-0.01909LO.H18.7950P15.61+0.02 
2018-02-1480LO.H18.8000C0.01-0.012288LO.H18.8000P16.11+0.0250
2018-02-1480.5LO.H18.8050C0.01-0.01721    
2018-02-1481LO.H18.8100C0.01-0.01390    
2018-02-1481.5LO.H18.8150C0.010.001970LO.H18.8150P17.61+0.0215
2018-02-1482LO.H18.8200C0.010.001327    
2018-02-1482.5LO.H18.8250C0.010.002054    
2018-02-1483LO.H18.8300C0.010.00586    
2018-02-1483.5LO.H18.8350C0.010.00339    
2018-02-1484LO.H18.8400C0.010.00723    
2018-02-1484.5LO.H18.8450C0.010.00141    
2018-02-1485LO.H18.8500C0.010.001127    
2018-02-1485.5LO.H18.8550C0.010.00122    
2018-02-1486LO.H18.8600C0.010.00128    
2018-02-1486.5LO.H18.8650C0.010.00158    
2018-02-1487LO.H18.8700C0.010.00246    
2018-02-1487.5LO.H18.8750C0.010.00107    
2018-02-1488LO.H18.8800C0.010.00313    
2018-02-1488.5LO.H18.8850C0.010.008    
2018-02-1489LO.H18.8900C0.010.00533    
2018-02-1489.5LO.H18.8950C0.010.0055    
2018-02-1490LO.H18.9000C0.010.00508    
2018-02-1490.5LO.H18.9050C0.010.0025    
2018-02-1491LO.H18.9100C0.010.0026    
2018-02-1491.5LO.H18.9150C0.010.00101    
2018-02-1492LO.H18.9200C0.010.0060    
2018-02-1492.5LO.H18.9250C0.010.002    
2018-02-1493LO.H18.9300C0.010.00249    
2018-02-1493.5LO.H18.9350C0.010.00114    
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.H18.9800P34.11+0.031
2018-02-14100LO.H18.10000C0.010.00688LO.H18.10000P36.11+0.03150
2018-02-14110LO.H18.11000C0.010.00100    
2018-02-14125LO.H18.12500C0.020.00     
2018-02-14140    LO.H18.14000P76.11+0.031
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.