S&P 500
2634.56
-35.73 -1.34%
Dow Indu
24024.13
-424.56 -1.74%
Nasdaq
7007.19
-121.41 -1.70%
Crude Oil
67.82
+0.12 +0.17%
Gold
1330.485
+3.215 +0.24%
Euro
1.223390
+0.002615 +0.21%
US Dollar
90.785
-0.144 -0.16%
Weak

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

MarketNameOpenHighLowLastChangePctTime
CL.H18.ECRUDE OIL Mar 2018 (E)62.5062.7461.5861.90-0.60-0.97%set 14:33add 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.H18.2900C31.60+1.411LO.H18.2900P0.010.00133
2018-02-1429.5    LO.H18.2950P0.010.0010
2018-02-1430LO.H18.3000C30.60+1.411LO.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.H18.3300C27.60+1.41 LO.H18.3300P0.010.002270
2018-02-1433.5    LO.H18.3350P0.010.00178
2018-02-1434    LO.H18.3400P0.010.00491
2018-02-1434.5LO.H18.3450C26.10+1.411LO.H18.3450P0.010.0019
2018-02-1435LO.H18.3500C25.60+1.41 LO.H18.3500P0.010.005890
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.H18.3700P0.010.001990
2018-02-1437.5    LO.H18.3750P0.010.00854
2018-02-1438LO.H18.3800C22.60+1.41 LO.H18.3800P0.010.002639
2018-02-1438.5    LO.H18.3850P0.010.00255
2018-02-1439LO.H18.3900C21.60+1.411LO.H18.3900P0.010.00636
2018-02-1439.5    LO.H18.3950P0.010.00431
2018-02-1440LO.H18.4000C20.60+1.413LO.H18.4000P0.010.0013351
2018-02-1440.5    LO.H18.4050P0.010.00866
2018-02-1441LO.H18.4100C19.60+1.411LO.H18.4100P0.010.002406
2018-02-1441.5    LO.H18.4150P0.010.001066
2018-02-1442LO.H18.4200C18.60+1.41 LO.H18.4200P0.010.005519
2018-02-1442.5    LO.H18.4250P0.010.001171
2018-02-1443    LO.H18.4300P0.010.005135
2018-02-1443.5LO.H18.4350C17.10+1.418LO.H18.4350P0.010.00958
2018-02-1444LO.H18.4400C16.60+1.41450LO.H18.4400P0.010.004637
2018-02-1444.5LO.H18.4450C16.10+1.41240LO.H18.4450P0.010.002445
2018-02-1445LO.H18.4500C15.60+1.412810LO.H18.4500P0.010.0022702
2018-02-1445.5LO.H18.4550C15.10+1.411LO.H18.4550P0.010.001361
2018-02-1446LO.H18.4600C14.60+1.411099LO.H18.4600P0.010.004836
2018-02-1446.5LO.H18.4650C14.10+1.41752LO.H18.4650P0.010.004072
2018-02-1447LO.H18.4700C13.60+1.411445LO.H18.4700P0.010.006865
2018-02-1447.5LO.H18.4750C13.10+1.411487LO.H18.4750P0.010.006109
2018-02-1448LO.H18.4800C12.60+1.413088LO.H18.4800P0.010.0015837
2018-02-1448.5LO.H18.4850C12.10+1.412518LO.H18.4850P0.010.002152
2018-02-1449LO.H18.4900C11.60+1.411099LO.H18.4900P0.010.002834
2018-02-1449.5LO.H18.4950C11.10+1.411379LO.H18.4950P0.010.003420
2018-02-1450LO.H18.5000C10.60+1.4113798LO.H18.5000P0.010.00 
2018-02-1450.5LO.H18.5050C10.10+1.412243LO.H18.5050P0.010.003290
2018-02-1451LO.H18.5100C9.60+1.41 LO.H18.5100P0.010.003676
2018-02-1451.5LO.H18.5150C9.10+1.41 LO.H18.5150P0.010.005482
2018-02-1452LO.H18.5200C8.60+1.41 LO.H18.5200P0.010.008073
2018-02-1452.5LO.H18.5250C8.10+1.413385LO.H18.5250P0.010.005185
2018-02-1453LO.H18.5300C7.60+1.41 LO.H18.5300P0.010.00 
2018-02-1453.5LO.H18.5350C7.10+1.41184LO.H18.5350P0.010.004525
2018-02-1454LO.H18.5400C6.60+1.41 LO.H18.5400P0.010.007458
2018-02-1454.5LO.H18.5450C6.10+1.41 LO.H18.5450P0.010.004216
2018-02-1455LO.H18.5500C5.60+1.40 LO.H18.5500P0.010.0022585
2018-02-1455.5LO.H18.5550C5.10+1.40 LO.H18.5550P0.010.005173
2018-02-1456LO.H18.5600C4.60+1.39 LO.H18.5600P0.02-0.019831
2018-02-1456.5LO.H18.5650C4.10+1.37 LO.H18.5650P0.04-0.035302
2018-02-1457LO.H18.5700C3.60+1.35 LO.H18.5700P0.06-0.0523031
2018-02-1457.5LO.H18.5750C3.10+1.31 LO.H18.5750P0.10-0.097113
2018-02-1458LO.H18.5800C2.60+1.24 LO.H18.5800P0.17-0.1615297
2018-02-1458.5LO.H18.5850C2.10+1.15 LO.H18.5850P0.26-0.257317
2018-02-1459LO.H18.5900C1.60+1.02 LO.H18.5900P0.39-0.3810586
2018-02-1459.5LO.H18.5950C1.10+0.78 LO.H18.5950P0.63-0.625880
2018-02-1460LO.H18.6000C0.60+0.45 LO.H18.6000P0.96-0.9517553
2018-02-1460.5LO.H18.6050C0.10+0.03 LO.H18.6050P1.38-1.374931
2018-02-1461LO.H18.6100C0.04-0.0310424LO.H18.6100P0.40-1.45 
2018-02-1461.5LO.H18.6150C0.02-0.015255LO.H18.6150P0.90-1.43 
2018-02-1462LO.H18.6200C0.010.0011871LO.H18.6200P1.40-1.42 
2018-02-1462.5LO.H18.6250C0.010.004933LO.H18.6250P1.90-1.42 
2018-02-1463LO.H18.6300C0.010.0011664LO.H18.6300P2.40-1.41 
2018-02-1463.5LO.H18.6350C0.010.00 LO.H18.6350P2.90-1.41 
2018-02-1464LO.H18.6400C0.010.0010150LO.H18.6400P3.40-1.41 
2018-02-1464.5LO.H18.6450C0.010.005586LO.H18.6450P3.90-1.41 
2018-02-1465LO.H18.6500C0.010.0019425LO.H18.6500P4.40-1.41 
2018-02-1465.5LO.H18.6550C0.010.005205LO.H18.6550P4.90-1.41 
2018-02-1466LO.H18.6600C0.010.009197LO.H18.6600P5.40-1.41 
2018-02-1466.5LO.H18.6650C0.010.004058LO.H18.6650P5.90-1.41313
2018-02-1467LO.H18.6700C0.010.0010672LO.H18.6700P6.40-1.411101
2018-02-1467.5LO.H18.6750C0.010.00 LO.H18.6750P6.90-1.41302
2018-02-1468LO.H18.6800C0.010.00 LO.H18.6800P7.40-1.41315
2018-02-1468.5LO.H18.6850C0.010.003588LO.H18.6850P7.90-1.4139
2018-02-1469LO.H18.6900C0.010.006557LO.H18.6900P8.40-1.4112
2018-02-1469.5LO.H18.6950C0.010.002866LO.H18.6950P8.90-1.4128
2018-02-1470LO.H18.7000C0.010.00 LO.H18.7000P9.40-1.41128
2018-02-1470.5LO.H18.7050C0.010.002504LO.H18.7050P9.90-1.41564
2018-02-1471LO.H18.7100C0.010.006473LO.H18.7100P10.40-1.41111
2018-02-1471.5LO.H18.7150C0.010.002493LO.H18.7150P10.90-1.414
2018-02-1472LO.H18.7200C0.010.009444    
2018-02-1472.5LO.H18.7250C0.010.002690LO.H18.7250P11.90-1.41 
2018-02-1473LO.H18.7300C0.010.0014510LO.H18.7300P12.40-1.4120
2018-02-1473.5LO.H18.7350C0.010.002950LO.H18.7350P12.90-1.4169
2018-02-1474LO.H18.7400C0.010.003449LO.H18.7400P13.40-1.4118
2018-02-1474.5LO.H18.7450C0.010.001721LO.H18.7450P13.90-1.415
2018-02-1475LO.H18.7500C0.010.006097LO.H18.7500P14.40-1.4179
2018-02-1475.5LO.H18.7550C0.010.002863LO.H18.7550P14.90-1.4158
2018-02-1476LO.H18.7600C0.010.002302LO.H18.7600P15.40-1.4117
2018-02-1476.5LO.H18.7650C0.010.001240LO.H18.7650P15.90-1.411
2018-02-1477LO.H18.7700C0.010.002115LO.H18.7700P16.40-1.411
2018-02-1477.5LO.H18.7750C0.010.001074LO.H18.7750P16.90-1.413
2018-02-1478LO.H18.7800C0.010.003108LO.H18.7800P17.40-1.411
2018-02-1478.5LO.H18.7850C0.010.00447LO.H18.7850P17.90-1.418
2018-02-1479LO.H18.7900C0.010.00992LO.H18.7900P18.40-1.411
2018-02-1479.5LO.H18.7950C0.010.001044LO.H18.7950P18.90-1.41 
2018-02-1480LO.H18.8000C0.010.003044LO.H18.8000P19.40-1.4150
2018-02-1480.5LO.H18.8050C0.010.001303    
2018-02-1481LO.H18.8100C0.010.00389LO.H18.8100P20.40-1.411
2018-02-1481.5LO.H18.8150C0.010.001970LO.H18.8150P20.90-1.4115
2018-02-1482LO.H18.8200C0.010.001331    
2018-02-1482.5LO.H18.8250C0.010.002209    
2018-02-1483LO.H18.8300C0.010.00719    
2018-02-1483.5LO.H18.8350C0.010.00364    
2018-02-1484LO.H18.8400C0.010.00724    
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.H18.9800P37.40-1.411
2018-02-14100LO.H18.10000C0.010.00688LO.H18.10000P39.40-1.41150
2018-02-14110LO.H18.11000C0.010.00100    
2018-02-14125LO.H18.12500C0.020.00     
2018-02-14140    LO.H18.14000P79.40-1.411
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.