S&P 500
2665.10
+2.25 +0.08%
Dow Indu
24624.91
+39.48 +0.16%
Nasdaq
6892.96
+17.16 +0.25%
Crude Oil
56.76
+0.16 +0.28%
Gold
1251.990
-5.285 -0.42%
Euro
1.180255
-0.003210 -0.27%
US Dollar
93.666
+0.207 +0.22%
Strong

Options Chain CRUDE OIL Apr 2018 (E) (NYMEX:CL.J18.E)

MarketNameOpenHighLowLastChangePctTime
CL.J18.ECRUDE OIL Apr 2018 (E)56.4956.9156.0156.72+0.32+0.57%11:56add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-03-1525LO.J18.2500C31.40-0.68 LO.J18.2500P0.010.0085
2018-03-1527    LO.J18.2700P0.010.0015
2018-03-1529    LO.J18.2900P0.010.006
2018-03-1530    LO.J18.3000P0.010.00197
2018-03-1530.5    LO.J18.3050P0.010.0010
2018-03-1531    LO.J18.3100P0.010.0018
2018-03-1531.5    LO.J18.3150P0.010.001
2018-03-1532    LO.J18.3200P0.010.007
2018-03-1533    LO.J18.3300P0.010.00119
2018-03-1534    LO.J18.3400P0.010.0084
2018-03-1534.5    LO.J18.3450P0.010.0035
2018-03-1535    LO.J18.3500P0.010.001018
2018-03-1535.5    LO.J18.3550P0.010.0019
2018-03-1536    LO.J18.3600P0.010.00118
2018-03-1536.5    LO.J18.3650P0.02+0.0147
2018-03-1537    LO.J18.3700P0.020.00471
2018-03-1537.5    LO.J18.3750P0.020.00199
2018-03-1538    LO.J18.3800P0.020.00925
2018-03-1538.5    LO.J18.3850P0.030.00665
2018-03-1539    LO.J18.3900P0.030.0015
2018-03-1539.5    LO.J18.3950P0.04+0.0131
2018-03-1540LO.J18.4000C16.42-0.67 LO.J18.4000P0.040.002143
2018-03-1540.5    LO.J18.4050P0.05+0.0150
2018-03-1541    LO.J18.4100P0.06+0.01184
2018-03-1541.5    LO.J18.4150P0.07+0.01126
2018-03-1542LO.J18.4200C14.45-0.671LO.J18.4200P0.080.00716
2018-03-1542.5    LO.J18.4250P0.090.0099
2018-03-1543    LO.J18.4300P0.100.00449
2018-03-1543.5    LO.J18.4350P0.120.00199
2018-03-1544    LO.J18.4400P0.14+0.02764
2018-03-1544.5    LO.J18.4450P0.16+0.02222
2018-03-1545LO.J18.4500C11.55-0.661LO.J18.4500P0.18+0.022983
2018-03-1545.5    LO.J18.4550P0.18-0.03483
2018-03-1546LO.J18.4600C10.61-0.652LO.J18.4600P0.21-0.031549
2018-03-1546.5    LO.J18.4650P0.270.00343
2018-03-1547    LO.J18.4700P0.31+0.05905
2018-03-1547.5LO.J18.4750C9.23-0.622LO.J18.4750P0.35+0.05923
2018-03-1548LO.J18.4800C8.78-0.6116LO.J18.4800P0.40+0.069480
2018-03-1548.5LO.J18.4850C8.33-0.61215LO.J18.4850P0.50+0.05287
2018-03-1549LO.J18.4900C7.89-0.60105LO.J18.4900P0.51+0.081237
2018-03-1549.5LO.J18.4950C7.45-0.603LO.J18.4950P0.51-0.06259
2018-03-1550LO.J18.5000C7.03-0.58977LO.J18.5000P0.64+0.097300
2018-03-1550.5LO.J18.5050C6.61-0.5748LO.J18.5050P0.72+0.10629
2018-03-1551LO.J18.5100C6.19-0.56124LO.J18.5100P0.81+0.12465
2018-03-1551.5LO.J18.5150C5.79-0.5598LO.J18.5150P0.91+0.14108
2018-03-1552LO.J18.5200C5.40-0.53119LO.J18.5200P1.01+0.15998
2018-03-1552.5LO.J18.5250C5.01-0.52739LO.J18.5250P1.12+0.15358
2018-03-1553LO.J18.5300C4.64-0.50605LO.J18.5300P1.25+0.172832
2018-03-1553.5LO.J18.5350C4.27-0.5033LO.J18.5350P1.38+0.18465
2018-03-1554LO.J18.5400C3.92-0.4897LO.J18.5400P1.53+0.20794
2018-03-1554.5LO.J18.5450C3.58-0.4636LO.J18.5450P1.69+0.22144
2018-03-1555LO.J18.5500C3.26-0.441900LO.J18.5500P1.86+0.232236
2018-03-1555.5LO.J18.5550C2.95-0.4282LO.J18.5550P2.05+0.25441
2018-03-1556LO.J18.5600C2.65-0.41481LO.J18.5600P2.26+0.28347
2018-03-1556.5LO.J18.5650C2.38-0.38226LO.J18.5650P2.48+0.29289
2018-03-1557LO.J18.5700C2.12-0.372157LO.J18.5700P2.72+0.31640
2018-03-1557.5LO.J18.5750C1.88-0.341107LO.J18.5750P2.98+0.341316
2018-03-1558LO.J18.5800C1.67-0.31814LO.J18.5800P3.26+0.36245
2018-03-1558.5LO.J18.5850C1.47-0.28258LO.J18.5850P3.56+0.3970
2018-03-1559LO.J18.5900C1.29-0.26883LO.J18.5900P3.88+0.42518
2018-03-1559.5LO.J18.5950C1.12-0.24217LO.J18.5950P4.22+0.4542
2018-03-1560LO.J18.6000C0.98-0.215220LO.J18.6000P4.57+0.47336
2018-03-1560.5LO.J18.6050C0.85-0.19159LO.J18.6050P4.94+0.4983
2018-03-1561LO.J18.6100C0.70-0.03369LO.J18.6100P5.32+0.5167
2018-03-1561.5LO.J18.6150C0.63-0.15556LO.J18.6150P5.72+0.535
2018-03-1562LO.J18.6200C0.54-0.01599LO.J18.6200P6.13+0.556
2018-03-1562.5LO.J18.6250C0.46-0.01117LO.J18.6250P6.56+0.583
2018-03-1563LO.J18.6300C0.41-0.09766LO.J18.6300P6.99+0.582
2018-03-1563.5LO.J18.6350C0.36-0.07173    
2018-03-1564LO.J18.6400C0.31-0.07489    
2018-03-1564.5LO.J18.6450C0.27-0.06265LO.J18.6450P8.35+0.621
2018-03-1565LO.J18.6500C0.26+0.024270LO.J18.6500P8.82+0.63401
2018-03-1565.5LO.J18.6550C0.23+0.02269    
2018-03-1566LO.J18.6600C0.19-0.04341    
2018-03-1566.5LO.J18.6650C0.17-0.03143    
2018-03-1567LO.J18.6700C0.15-0.03287LO.J18.6700P10.73+0.661
2018-03-1567.5LO.J18.6750C0.14-0.02216    
2018-03-1568LO.J18.6800C0.13-0.01276    
2018-03-1568.5LO.J18.6850C0.12-0.0142    
2018-03-1569LO.J18.6900C0.09-0.02266    
2018-03-1569.5LO.J18.6950C0.10-0.0161    
2018-03-1570LO.J18.7000C0.090.003786    
2018-03-1570.5LO.J18.7050C0.08-0.0116    
2018-03-1571LO.J18.7100C0.080.00120    
2018-03-1571.5LO.J18.7150C0.07-0.0156    
2018-03-1572LO.J18.7200C0.070.00160    
2018-03-1572.5LO.J18.7250C0.06-0.01178    
2018-03-1573LO.J18.7300C0.060.00116    
2018-03-1573.5LO.J18.7350C0.05-0.011    
2018-03-1574LO.J18.7400C0.050.00160    
2018-03-1574.5LO.J18.7450C0.050.0076LO.J18.7450P18.12+0.6818
2018-03-1575LO.J18.7500C0.04-0.01196    
2018-03-1575.5LO.J18.7550C0.040.00105    
2018-03-1576LO.J18.7600C0.040.0075    
2018-03-1576.5LO.J18.7650C0.03-0.0180    
2018-03-1577LO.J18.7700C0.030.0026    
2018-03-1577.5LO.J18.7750C0.030.004    
2018-03-1578LO.J18.7800C0.030.00332    
2018-03-1578.5LO.J18.7850C0.030.003    
2018-03-1579LO.J18.7900C0.030.004    
2018-03-1579.5LO.J18.7950C0.020.00152    
2018-03-1580LO.J18.8000C0.020.00397    
2018-03-1580.5LO.J18.8050C0.020.00280    
2018-03-1581LO.J18.8100C0.020.00262    
2018-03-1581.5LO.J18.8150C0.020.00101    
2018-03-1582LO.J18.8200C0.020.00409    
2018-03-1582.5LO.J18.8250C0.020.00168    
2018-03-1583LO.J18.8300C0.020.0016    
2018-03-1589LO.J18.8900C0.010.00450    
2018-03-1590LO.J18.9000C0.010.00132    
2018-03-1590.5LO.J18.9050C0.010.0068    
2018-03-1593LO.J18.9300C0.010.00115    
2018-03-1595LO.J18.9500C0.010.00349    
2018-03-1597.5LO.J18.9750C0.010.0026    
2018-03-15100LO.J18.10000C0.010.00654    
2018-03-15105LO.J18.10500C0.010.00100    
2018-03-15110LO.J18.11000C0.010.00100    

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