S&P 500
2651.50
+14.52 +0.55%
Dow Indu
24329.16
+117.68 +0.48%
Nasdaq
6837.65
+24.81 +0.36%
Crude Oil
56.97
-0.39 -0.68%
Gold
1248.980
+0.535 +0.04%
Euro
1.177675
-0.000475 -0.04%
US Dollar
93.793
-0.048 -0.05%
Strong

Options Chain CRUDE OIL May 2018 (E) (NYMEX:CL.K18.E)

MarketNameOpenHighLowLastChangePctTime
CL.K18.ECRUDE OIL May 2018 (E)57.2057.4457.0557.05-0.34-0.59%set 04:15add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-04-1723    LO.K18.2300P0.010.0025
2018-04-1727    LO.K18.2700P0.010.0010
2018-04-1729.5    LO.K18.2950P0.010.004
2018-04-1730    LO.K18.3000P0.010.0018
2018-04-1730.5    LO.K18.3050P0.010.00108
2018-04-1731    LO.K18.3100P0.010.0065
2018-04-1732    LO.K18.3200P0.010.0035
2018-04-1732.5    LO.K18.3250P0.01-0.0147
2018-04-1733    LO.K18.3300P0.01-0.0146
2018-04-1734    LO.K18.3400P0.020.0026
2018-04-1735    LO.K18.3500P0.02-0.012228
2018-04-1735.5    LO.K18.3550P0.030.0014
2018-04-1736    LO.K18.3600P0.030.0056
2018-04-1736.5    LO.K18.3650P0.03-0.0133
2018-04-1737    LO.K18.3700P0.040.0015
2018-04-1737.5    LO.K18.3750P0.04-0.0128
2018-04-1738    LO.K18.3800P0.050.00200
2018-04-1738.5    LO.K18.3850P0.05-0.0168
2018-04-1739    LO.K18.3900P0.06-0.0121
2018-04-1739.5    LO.K18.3950P0.07-0.0124
2018-04-1740LO.K18.4000C17.42+0.70 LO.K18.4000P0.08-0.012593
2018-04-1740.5LO.K18.4050C16.93+0.70 LO.K18.4050P0.09-0.01419
2018-04-1741    LO.K18.4100P0.10-0.0140
2018-04-1741.5    LO.K18.4150P0.11-0.025
2018-04-1742LO.K18.4200C15.47+0.69 LO.K18.4200P0.12-0.02949
2018-04-1742.5    LO.K18.4250P0.14-0.0275
2018-04-1743    LO.K18.4300P0.16-0.02244
2018-04-1743.5    LO.K18.4350P0.18-0.02334
2018-04-1744    LO.K18.4400P0.20-0.03628
2018-04-1744.5    LO.K18.4450P0.22-0.04555
2018-04-1745LO.K18.4500C12.60+0.671LO.K18.4500P0.25-0.043492
2018-04-1745.5LO.K18.4550C12.13+0.66 LO.K18.4550P0.28-0.05109
2018-04-1746LO.K18.4600C11.67+0.659LO.K18.4600P0.32-0.05547
2018-04-1746.5    LO.K18.4650P0.36-0.0612
2018-04-1747    LO.K18.4700P0.40-0.071323
2018-04-1747.5    LO.K18.4750P0.45-0.08175
2018-04-1748    LO.K18.4800P0.51-0.08309
2018-04-1748.5LO.K18.4850C9.42+0.621LO.K18.4850P0.57-0.09601
2018-04-1749LO.K18.4900C8.99+0.617LO.K18.4900P0.63-0.10611
2018-04-1749.5LO.K18.4950C8.56+0.603LO.K18.4950P0.70-0.11136
2018-04-1750LO.K18.5000C8.14+0.60650LO.K18.5000P0.78-0.112210
2018-04-1750.5LO.K18.5050C7.72+0.58100LO.K18.5050P0.86-0.12375
2018-04-1751LO.K18.5100C7.31+0.5715LO.K18.5100P0.95-0.13146
2018-04-1751.5LO.K18.5150C6.91+0.566LO.K18.5150P1.04-0.15137
2018-04-1752LO.K18.5200C6.52+0.55576LO.K18.5200P1.15-0.15532
2018-04-1752.5LO.K18.5250C6.13+0.5427LO.K18.5250P1.26-0.1723
2018-04-1753LO.K18.5300C5.75+0.52510LO.K18.5300P1.38-0.181000
2018-04-1753.5LO.K18.5350C5.38+0.5129LO.K18.5350P1.51-0.1967
2018-04-1754LO.K18.5400C5.03+0.5170LO.K18.5400P1.65-0.2134
2018-04-1754.5LO.K18.5450C4.68+0.4940LO.K18.5450P1.80-0.22316
2018-04-1755LO.K18.5500C4.34+0.471252LO.K18.5500P1.96-0.23733
2018-04-1755.5LO.K18.5550C4.01+0.46216LO.K18.5550P2.13-0.25221
2018-04-1756LO.K18.5600C3.69+0.43750LO.K18.5600P2.31-0.27574
2018-04-1756.5LO.K18.5650C3.39+0.42376LO.K18.5650P2.50-0.2972
2018-04-1757LO.K18.5700C3.10+0.40594LO.K18.5700P2.71-0.31114
2018-04-1757.5LO.K18.5750C2.81+0.36244LO.K18.5750P2.92-0.34576
2018-04-1758LO.K18.5800C2.55+0.34394LO.K18.5800P3.16-0.3657
2018-04-1758.5LO.K18.5850C2.31+0.3359LO.K18.5850P3.41-0.3910
2018-04-1759LO.K18.5900C2.08+0.3043LO.K18.5900P3.68-0.4124
2018-04-1759.5LO.K18.5950C1.87+0.2977LO.K18.5950P3.97-0.4216
2018-04-1760LO.K18.6000C1.67+0.262456LO.K18.6000P4.27-0.44358
2018-04-1760.5LO.K18.6050C1.48+0.2370LO.K18.6050P4.58-0.4719
2018-04-1761LO.K18.6100C1.32+0.22153LO.K18.6100P4.91-0.4928
2018-04-1761.5LO.K18.6150C1.17+0.2034LO.K18.6150P5.27-0.5018
2018-04-1762LO.K18.6200C1.04+0.19730LO.K18.6200P5.63-0.523
2018-04-1762.5LO.K18.6250C0.92+0.17144LO.K18.6250P6.01-0.532
2018-04-1763LO.K18.6300C0.81+0.16407    
2018-04-1763.5LO.K18.6350C0.72+0.1539    
2018-04-1764LO.K18.6400C0.63+0.13226    
2018-04-1764.5LO.K18.6450C0.55+0.11145    
2018-04-1765LO.K18.6500C0.49+0.101402LO.K18.6500P8.07-0.61464
2018-04-1765.5LO.K18.6550C0.44+0.107    
2018-04-1766LO.K18.6600C0.39+0.09130    
2018-04-1766.5LO.K18.6650C0.35+0.092    
2018-04-1767LO.K18.6700C0.31+0.0838    
2018-04-1767.5LO.K18.6750C0.27+0.0614    
2018-04-1768LO.K18.6800C0.24+0.05143    
2018-04-1768.5LO.K18.6850C0.22+0.052    
2018-04-1769LO.K18.6900C0.20+0.0548    
2018-04-1769.5LO.K18.6950C0.18+0.051    
2018-04-1770LO.K18.7000C0.16+0.042527    
2018-04-1770.5LO.K18.7050C0.15+0.041    
2018-04-1771LO.K18.7100C0.14+0.0474    
2018-04-1771.5LO.K18.7150C0.13+0.041    
2018-04-1772LO.K18.7200C0.12+0.0334    
2018-04-1772.5LO.K18.7250C0.11+0.031    
2018-04-1773LO.K18.7300C0.10+0.02157    
2018-04-1773.5LO.K18.7350C0.09+0.021    
2018-04-1774LO.K18.7400C0.09+0.0226    
2018-04-1774.5LO.K18.7450C0.08+0.022    
2018-04-1775LO.K18.7500C0.07+0.012014    
2018-04-1775.5LO.K18.7550C0.07+0.023    
2018-04-1776LO.K18.7600C0.06+0.0163    
2018-04-1776.5LO.K18.7650C0.06+0.012    
2018-04-1777LO.K18.7700C0.06+0.0282    
2018-04-1777.5LO.K18.7750C0.05+0.0510    
2018-04-1778LO.K18.7800C0.05+0.0163    
2018-04-1779LO.K18.7900C0.040.006    
2018-04-1779.5LO.K18.7950C0.04+0.013    
2018-04-1780LO.K18.8000C0.04+0.01217    
2018-04-1780.5LO.K18.8050C0.030.00162    
2018-04-1781LO.K18.8100C0.030.0052    
2018-04-1781.5LO.K18.8150C0.030.002    
2018-04-1782LO.K18.8200C0.03+0.013    
2018-04-1782.5LO.K18.8250C0.03+0.012    
2018-04-1783LO.K18.8300C0.03+0.017    
2018-04-1786LO.K18.8600C0.02+0.023    
2018-04-1792.5LO.K18.9250C0.010.0062    
2018-04-1794LO.K18.9400C0.010.0018    
2018-04-1796LO.K18.9600C0.010.00150    
2018-04-17100LO.K18.10000C0.010.00102    
2018-04-17110LO.K18.11000C0.010.00100    

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