S&P 500
2716.26
-15.96 -0.59%
Dow Indu
24964.75
-254.63 -1.02%
Nasdaq
7236.19
-3.28 -0.05%
Crude Oil
61.49
-0.30 -0.49%
Gold
1328.800
+2.745 +0.21%
Euro
1.231825
-0.001100 -0.09%
US Dollar
89.948
+0.220 +0.25%
Weak

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

MarketNameOpenHighLowLastChangePctTime
CL.K18.ECRUDE OIL May 2018 (E)61.3861.4860.7261.28-0.28-0.46%08:19add 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.K18.2950P0.010.003
2018-04-1730    LO.K18.3000P0.010.0014
2018-04-1730.5    LO.K18.3050P0.010.0095
2018-04-1731LO.K18.3100C30.56+0.361LO.K18.3100P0.010.0065
2018-04-1732    LO.K18.3200P0.010.0073
2018-04-1732.5    LO.K18.3250P0.010.0072
2018-04-1733    LO.K18.3300P0.010.0052
2018-04-1734    LO.K18.3400P0.010.0028
2018-04-1735    LO.K18.3500P0.010.002689
2018-04-1735.5    LO.K18.3550P0.010.00502
2018-04-1736    LO.K18.3600P0.010.00637
2018-04-1736.5    LO.K18.3650P0.010.0037
2018-04-1737    LO.K18.3700P0.010.0077
2018-04-1737.5    LO.K18.3750P0.010.0071
2018-04-1738    LO.K18.3800P0.01-0.01315
2018-04-1738.5    LO.K18.3850P0.010.00201
2018-04-1739    LO.K18.3900P0.010.00291
2018-04-1739.5    LO.K18.3950P0.010.00110
2018-04-1740LO.K18.4000C21.56+0.36 LO.K18.4000P0.010.002785
2018-04-1740.5LO.K18.4050C21.06+0.36 LO.K18.4050P0.01-0.01474
2018-04-1741    LO.K18.4100P0.020.00253
2018-04-1741.5    LO.K18.4150P0.020.001640
2018-04-1742LO.K18.4200C19.56+0.35565LO.K18.4200P0.02-0.011464
2018-04-1742.5    LO.K18.4250P0.02-0.01600
2018-04-1743LO.K18.4300C18.57+0.3650LO.K18.4300P0.030.00478
2018-04-1743.5LO.K18.4350C18.07+0.35133LO.K18.4350P0.03-0.01532
2018-04-1744    LO.K18.4400P0.03-0.011202
2018-04-1744.5LO.K18.4450C17.08+0.35314LO.K18.4450P0.04-0.01432
2018-04-1745LO.K18.4500C16.58+0.3531LO.K18.4500P0.04-0.013976
2018-04-1745.5LO.K18.4550C16.09+0.352LO.K18.4550P0.05-0.01358
2018-04-1746LO.K18.4600C15.59+0.35101LO.K18.4600P0.05-0.021346
2018-04-1746.5    LO.K18.4650P0.06-0.02323
2018-04-1747    LO.K18.4700P0.070.001563
2018-04-1747.5    LO.K18.4750P0.080.00471
2018-04-1748LO.K18.4800C13.62+0.3328LO.K18.4800P0.09-0.021677
2018-04-1748.5LO.K18.4850C13.14+0.34274LO.K18.4850P0.10-0.021468
2018-04-1749LO.K18.4900C12.65+0.3314LO.K18.4900P0.110.001196
2018-04-1749.5LO.K18.4950C12.16+0.33688LO.K18.4950P0.12-0.01871
2018-04-1750LO.K18.5000C11.68+0.32651LO.K18.5000P0.14+0.016164
2018-04-1750.5LO.K18.5050C11.20+0.32218LO.K18.5050P0.16+0.01675
2018-04-1751LO.K18.5100C10.72+0.3164LO.K18.5100P0.18+0.041155
2018-04-1751.5LO.K18.5150C10.24+0.307LO.K18.5150P0.20+0.01600
2018-04-1752LO.K18.5200C9.77+0.30576LO.K18.5200P0.23-0.013538
2018-04-1752.5LO.K18.5250C9.30+0.2937LO.K18.5250P0.260.00802
2018-04-1753LO.K18.5300C8.84+0.29511LO.K18.5300P0.29+0.012566
2018-04-1753.5LO.K18.5350C8.38+0.2843LO.K18.5350P0.33-0.03733
2018-04-1754LO.K18.5400C7.92+0.2675LO.K18.5400P0.38+0.011676
2018-04-1754.5LO.K18.5450C7.48+0.2644LO.K18.5450P0.43+0.021114
2018-04-1755LO.K18.5500C7.03+0.241231LO.K18.5500P0.49+0.096292
2018-04-1755.5LO.K18.5550C6.60+0.24254LO.K18.5550P0.55+0.031465
2018-04-1756LO.K18.5600C6.17+0.22791LO.K18.5600P0.62+0.041975
2018-04-1756.5LO.K18.5650C5.76+0.21697LO.K18.5650P0.71+0.062564
2018-04-1757LO.K18.5700C5.35+0.201683LO.K18.5700P0.80+0.073403
2018-04-1757.5LO.K18.5750C4.96-0.14361LO.K18.5750P0.90+0.032121
2018-04-1758LO.K18.5800C4.57+0.161739LO.K18.5800P1.02+0.072349
2018-04-1758.5LO.K18.5850C4.20+0.15248LO.K18.5850P1.15-0.211734
2018-04-1759LO.K18.5900C3.85+0.14887LO.K18.5900P1.29+0.073521
2018-04-1759.5LO.K18.5950C3.51-0.29358LO.K18.5950P1.45+0.08867
2018-04-1760LO.K18.6000C3.18+0.115069LO.K18.6000P1.62+0.1310317
2018-04-1760.5LO.K18.6050C2.87+0.091565LO.K18.6050P1.82+0.132540
2018-04-1761LO.K18.6100C2.59-0.252062LO.K18.6100P2.03+0.032901
2018-04-1761.5LO.K18.6150C2.32-0.33874LO.K18.6150P2.26+0.201011
2018-04-1762LO.K18.6200C2.06-0.233730LO.K18.6200P2.50+0.152031
2018-04-1762.5LO.K18.6250C1.83-0.22547LO.K18.6250P2.77-0.33531
2018-04-1763LO.K18.6300C1.50-0.123965LO.K18.6300P3.06-0.341506
2018-04-1763.5LO.K18.6350C1.43-0.242457LO.K18.6350P3.37-0.351855
2018-04-1764LO.K18.6400C1.14-0.124823LO.K18.6400P3.69-0.368484
2018-04-1764.5LO.K18.6450C1.10-0.011571LO.K18.6450P4.04-0.36676
2018-04-1765LO.K18.6500C0.86-0.107758LO.K18.6500P4.40-0.382482
2018-04-1765.5LO.K18.6550C0.84-0.112225LO.K18.6550P4.77-0.39598
2018-04-1766LO.K18.6600C0.73-0.153312LO.K18.6600P5.16-0.40263
2018-04-1766.5LO.K18.6650C0.64-0.142089LO.K18.6650P5.57-0.4080
2018-04-1767LO.K18.6700C0.55-0.114274LO.K18.6700P5.98-0.40235
2018-04-1767.5LO.K18.6750C0.48-0.123435LO.K18.6750P6.41-0.4046
2018-04-1768LO.K18.6800C0.42-0.102279LO.K18.6800P6.85-0.4064
2018-04-1768.5LO.K18.6850C0.37-0.04593    
2018-04-1769LO.K18.6900C0.33-0.061838LO.K18.6900P7.75-0.4019
2018-04-1769.5LO.K18.6950C0.29-0.041247LO.K18.6950P8.21-0.401
2018-04-1770LO.K18.7000C0.22-0.038599LO.K18.7000P8.68-0.39152
2018-04-1770.5LO.K18.7050C0.23-0.06570LO.K18.7050P9.15-0.393
2018-04-1771LO.K18.7100C0.20-0.041812LO.K18.7100P9.62-0.402
2018-04-1771.5LO.K18.7150C0.15-0.03714    
2018-04-1772LO.K18.7200C0.16-0.05833LO.K18.7200P10.58-0.39126
2018-04-1772.5LO.K18.7250C0.14-0.032394LO.K18.7250P11.07-0.3881
2018-04-1773LO.K18.7300C0.13-0.03746LO.K18.7300P11.55-0.39179
2018-04-1773.5LO.K18.7350C0.12-0.03205LO.K18.7350P12.04-0.3826
2018-04-1774LO.K18.7400C0.11-0.031402LO.K18.7400P12.53-0.3811
2018-04-1774.5LO.K18.7450C0.09-0.03291LO.K18.7450P13.02-0.3750
2018-04-1775LO.K18.7500C0.09-0.023994LO.K18.7500P13.51-0.37189
2018-04-1775.5LO.K18.7550C0.08-0.02255LO.K18.7550P14.00-0.37210
2018-04-1776LO.K18.7600C0.07-0.02584    
2018-04-1776.5LO.K18.7650C0.06-0.02149    
2018-04-1777LO.K18.7700C0.06-0.01362LO.K18.7700P15.48-0.3721
2018-04-1777.5LO.K18.7750C0.05-0.02313LO.K18.7750P15.97-0.3710
2018-04-1778LO.K18.7800C0.05-0.01862LO.K18.7800P16.47-0.3740
2018-04-1778.5LO.K18.7850C0.04-0.02720LO.K18.7850P16.96-0.3750
2018-04-1779LO.K18.7900C0.04-0.01658LO.K18.7900P17.46-0.3710
2018-04-1779.5LO.K18.7950C0.03-0.02105LO.K18.7950P17.95-0.3840
2018-04-1780LO.K18.8000C0.03-0.02867LO.K18.8000P18.45-0.37252
2018-04-1780.5LO.K18.8050C0.03-0.01314    
2018-04-1781LO.K18.8100C0.03-0.01302    
2018-04-1781.5LO.K18.8150C0.02-0.0225    
2018-04-1782LO.K18.8200C0.02-0.0199    
2018-04-1782.5LO.K18.8250C0.02-0.01149    
2018-04-1783LO.K18.8300C0.02-0.01811    
2018-04-1783.5LO.K18.8350C0.02-0.011069    
2018-04-1784LO.K18.8400C0.020.001391    
2018-04-1784.5LO.K18.8450C0.01-0.01980    
2018-04-1785LO.K18.8500C0.01-0.011125    
2018-04-1785.5LO.K18.8550C0.01-0.01976    
2018-04-1786LO.K18.8600C0.01-0.021651    
2018-04-1786.5LO.K18.8650C0.01-0.01754    
2018-04-1787LO.K18.8700C0.010.00810    
2018-04-1787.5LO.K18.8750C0.010.00383    
2018-04-1788LO.K18.8800C0.010.00659    
2018-04-1788.5LO.K18.8850C0.010.00359    
2018-04-1789LO.K18.8900C0.010.00356    
2018-04-1789.5LO.K18.8950C0.010.0065    
2018-04-1790LO.K18.9000C0.010.00205    
2018-04-1790.5LO.K18.9050C0.010.00547    
2018-04-1791LO.K18.9100C0.010.00100    
2018-04-1791.5LO.K18.9150C0.010.00100    
2018-04-1792.5LO.K18.9250C0.010.00257    
2018-04-1794LO.K18.9400C0.010.0018    
2018-04-1795LO.K18.9500C0.010.0015    
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.