S&P 500
2915.56
-3.81 -0.13%
Dow Indu
26492.21
-69.84 -0.26%
Nasdaq
8005.44
+12.19 +0.15%
Crude Oil
71.92
-0.36 -0.50%
Gold
1201.400
+3.090 +0.26%
Euro
1.177000
+0.003155 +0.27%
US Dollar
94.157
-0.098 -0.10%
Weak

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

MarketNameOpenHighLowLastChangePctTime
CL.J18.ECRUDE OIL Apr 2018 (E)62.1063.8162.0863.40+1.34+2.11%set 14:32add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-03-1525LO.J18.2500C36.19+0.23 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.J18.3000P0.010.00200
2018-03-1530.5    LO.J18.3050P0.010.0010
2018-03-1531    LO.J18.3100P0.010.0026
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.J18.3400P0.010.0087
2018-03-1534.5    LO.J18.3450P0.010.0035
2018-03-1535    LO.J18.3500P0.010.00980
2018-03-1535.5    LO.J18.3550P0.010.0012
2018-03-1536    LO.J18.3600P0.010.00112
2018-03-1536.5    LO.J18.3650P0.010.0044
2018-03-1537    LO.J18.3700P0.010.00877
2018-03-1537.5    LO.J18.3750P0.010.00304
2018-03-1538    LO.J18.3800P0.010.001026
2018-03-1538.5    LO.J18.3850P0.010.00897
2018-03-1539    LO.J18.3900P0.010.00143
2018-03-1539.5    LO.J18.3950P0.010.00611
2018-03-1540LO.J18.4000C21.19+0.23 LO.J18.4000P0.010.002414
2018-03-1540.5    LO.J18.4050P0.010.00693
2018-03-1541    LO.J18.4100P0.010.00706
2018-03-1541.5    LO.J18.4150P0.010.00640
2018-03-1542LO.J18.4200C19.19+0.231LO.J18.4200P0.010.001081
2018-03-1542.5LO.J18.4250C18.69+0.231LO.J18.4250P0.010.00736
2018-03-1543LO.J18.4300C18.19+0.235LO.J18.4300P0.010.001004
2018-03-1543.5LO.J18.4350C17.69+0.231LO.J18.4350P0.010.00903
2018-03-1544    LO.J18.4400P0.010.001417
2018-03-1544.5    LO.J18.4450P0.010.00558
2018-03-1545LO.J18.4500C16.19+0.231LO.J18.4500P0.010.004829
2018-03-1545.5    LO.J18.4550P0.010.001703
2018-03-1546LO.J18.4600C15.19+0.23 LO.J18.4600P0.010.002312
2018-03-1546.5LO.J18.4650C14.69+0.233LO.J18.4650P0.010.001335
2018-03-1547LO.J18.4700C14.19+0.2311LO.J18.4700P0.010.002494
2018-03-1547.5LO.J18.4750C13.69+0.23391LO.J18.4750P0.010.001563
2018-03-1548LO.J18.4800C13.19+0.23547LO.J18.4800P0.010.0010771
2018-03-1548.5LO.J18.4850C12.69+0.23221LO.J18.4850P0.010.001422
2018-03-1549LO.J18.4900C12.19+0.23109LO.J18.4900P0.010.003328
2018-03-1549.5LO.J18.4950C11.69+0.23 LO.J18.4950P0.010.001682
2018-03-1550LO.J18.5000C11.19+0.23 LO.J18.5000P0.010.0011546
2018-03-1550.5LO.J18.5050C10.69+0.2316LO.J18.5050P0.010.001487
2018-03-1551LO.J18.5100C10.19+0.23 LO.J18.5100P0.010.003058
2018-03-1551.5LO.J18.5150C9.69+0.23 LO.J18.5150P0.010.00 
2018-03-1552LO.J18.5200C9.19+0.23 LO.J18.5200P0.010.007269
2018-03-1552.5LO.J18.5250C8.69+0.23563LO.J18.5250P0.010.002354
2018-03-1553LO.J18.5300C8.19+0.23642LO.J18.5300P0.010.0010510
2018-03-1553.5LO.J18.5350C7.69+0.23150LO.J18.5350P0.010.002063
2018-03-1554LO.J18.5400C7.19+0.23217LO.J18.5400P0.010.005998
2018-03-1554.5LO.J18.5450C6.69+0.2385LO.J18.5450P0.010.002549
2018-03-1555LO.J18.5500C6.19+0.23 LO.J18.5500P0.010.0013021
2018-03-1555.5LO.J18.5550C5.69+0.23113LO.J18.5550P0.010.003551
2018-03-1556LO.J18.5600C5.19+0.23678LO.J18.5600P0.010.008652
2018-03-1556.5LO.J18.5650C4.69+0.23319LO.J18.5650P0.010.005492
2018-03-1557LO.J18.5700C4.19+0.233320LO.J18.5700P0.010.0020179
2018-03-1557.5LO.J18.5750C3.69+0.231192LO.J18.5750P0.010.007326
2018-03-1558LO.J18.5800C3.19+0.22 LO.J18.5800P0.010.0016194
2018-03-1558.5LO.J18.5850C2.69+0.221085LO.J18.5850P0.010.007509
2018-03-1559LO.J18.5900C2.19+0.21 LO.J18.5900P0.02-0.0110419
2018-03-1559.5LO.J18.5950C1.69+0.20 LO.J18.5950P0.03-0.024756
2018-03-1560LO.J18.6000C1.19+0.16 LO.J18.6000P0.07-0.0620487
2018-03-1560.5LO.J18.6050C0.69+0.07 LO.J18.6050P0.16-0.154404
2018-03-1561LO.J18.6100C0.19-0.11 LO.J18.6100P0.34-0.337910
2018-03-1561.5LO.J18.6150C0.12-0.114335LO.J18.6150P0.31-0.35 
2018-03-1562LO.J18.6200C0.05-0.0415949LO.J18.6200P0.81-0.27 
2018-03-1562.5LO.J18.6250C0.02-0.015245LO.J18.6250P1.31-0.25 
2018-03-1563LO.J18.6300C0.010.0011317LO.J18.6300P1.81-0.24 
2018-03-1563.5LO.J18.6350C0.010.005473LO.J18.6350P2.31-0.24 
2018-03-1564LO.J18.6400C0.010.0014382LO.J18.6400P2.81-0.23 
2018-03-1564.5LO.J18.6450C0.010.004535LO.J18.6450P3.31-0.23 
2018-03-1565LO.J18.6500C0.010.0023440LO.J18.6500P3.81-0.23 
2018-03-1565.5LO.J18.6550C0.010.004166LO.J18.6550P4.31-0.23781
2018-03-1566LO.J18.6600C0.010.0010504LO.J18.6600P4.81-0.23 
2018-03-1566.5LO.J18.6650C0.010.003894LO.J18.6650P5.31-0.23385
2018-03-1567LO.J18.6700C0.010.0013131LO.J18.6700P5.81-0.23395
2018-03-1567.5LO.J18.6750C0.010.005331LO.J18.6750P6.31-0.2391
2018-03-1568LO.J18.6800C0.010.006964LO.J18.6800P6.81-0.2352
2018-03-1568.5LO.J18.6850C0.010.006319LO.J18.6850P7.31-0.2339
2018-03-1569LO.J18.6900C0.010.005131LO.J18.6900P7.81-0.2325
2018-03-1569.5LO.J18.6950C0.010.003377LO.J18.6950P8.31-0.2384
2018-03-1570LO.J18.7000C0.010.0012534LO.J18.7000P8.81-0.2329
2018-03-1570.5LO.J18.7050C0.010.004574LO.J18.7050P9.31-0.2345
2018-03-1571LO.J18.7100C0.010.007561LO.J18.7100P9.81-0.2371
2018-03-1571.5LO.J18.7150C0.010.002405LO.J18.7150P10.31-0.2324
2018-03-1572LO.J18.7200C0.010.004173LO.J18.7200P10.81-0.23148
2018-03-1572.5LO.J18.7250C0.010.005759LO.J18.7250P11.31-0.2316
2018-03-1573LO.J18.7300C0.010.006865LO.J18.7300P11.81-0.231
2018-03-1573.5LO.J18.7350C0.010.003954LO.J18.7350P12.31-0.234
2018-03-1574LO.J18.7400C0.010.003135LO.J18.7400P12.81-0.23171
2018-03-1574.5LO.J18.7450C0.010.003307LO.J18.7450P13.31-0.23128
2018-03-1575LO.J18.7500C0.010.007347LO.J18.7500P13.81-0.23233
2018-03-1575.5LO.J18.7550C0.010.001640LO.J18.7550P14.31-0.238
2018-03-1576LO.J18.7600C0.010.006171LO.J18.7600P14.81-0.236
2018-03-1576.5LO.J18.7650C0.010.001383LO.J18.7650P15.31-0.2322
2018-03-1577LO.J18.7700C0.010.004138    
2018-03-1577.5LO.J18.7750C0.010.001775    
2018-03-1578LO.J18.7800C0.010.007275    
2018-03-1578.5LO.J18.7850C0.010.001473    
2018-03-1579LO.J18.7900C0.010.002728    
2018-03-1579.5LO.J18.7950C0.010.001996LO.J18.7950P18.31-0.2320
2018-03-1580LO.J18.8000C0.010.0020538    
2018-03-1580.5LO.J18.8050C0.010.001583    
2018-03-1581LO.J18.8100C0.010.00806LO.J18.8100P19.81-0.23508
2018-03-1581.5LO.J18.8150C0.010.001459    
2018-03-1582LO.J18.8200C0.010.002687    
2018-03-1582.5LO.J18.8250C0.010.001534    
2018-03-1583LO.J18.8300C0.010.001552    
2018-03-1583.5LO.J18.8350C0.010.00315    
2018-03-1584LO.J18.8400C0.010.00556    
2018-03-1584.5LO.J18.8450C0.010.00816    
2018-03-1585LO.J18.8500C0.010.00621    
2018-03-1585.5LO.J18.8550C0.010.00578    
2018-03-1586LO.J18.8600C0.010.00824    
2018-03-1586.5LO.J18.8650C0.010.00407    
2018-03-1587LO.J18.8700C0.010.00172    
2018-03-1587.5LO.J18.8750C0.010.00213    
2018-03-1588LO.J18.8800C0.010.001075    
2018-03-1588.5LO.J18.8850C0.010.0038    
2018-03-1589LO.J18.8900C0.010.00458    
2018-03-1589.5LO.J18.8950C0.010.0072    
2018-03-1590LO.J18.9000C0.010.00158    
2018-03-1590.5LO.J18.9050C0.010.0068    
2018-03-1591LO.J18.9100C0.010.00515    
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.