S&P 500
2670.14
-22.99 -0.86%
Dow Indu
24462.94
-201.95 -0.83%
Nasdaq
7142.85
-95.21 -1.33%
Crude Oil
68.40
-0.23 -0.34%
Gold
1335.80
0.00 0.00%
Euro
1.23065
-0.00050 -0.04%
US Dollar
90.264
+0.362 +0.40%
Weak

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

MarketNameOpenHighLowLastChangePctTime
CL.K18.ECRUDE OIL May 2018 (E)68.2668.6267.5068.38+0.09+0.13%set 14:34add 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.K18.3100C35.52+0.301LO.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.K18.3500P0.010.002589
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.K18.3700P0.010.0095
2018-04-1737.5    LO.K18.3750P0.010.0071
2018-04-1738    LO.K18.3800P0.010.00316
2018-04-1738.5    LO.K18.3850P0.010.00201
2018-04-1739    LO.K18.3900P0.010.00304
2018-04-1739.5    LO.K18.3950P0.010.0099
2018-04-1740LO.K18.4000C26.52+0.30 LO.K18.4000P0.010.002782
2018-04-1740.5LO.K18.4050C26.02+0.30 LO.K18.4050P0.010.00475
2018-04-1741    LO.K18.4100P0.010.00242
2018-04-1741.5    LO.K18.4150P0.010.001854
2018-04-1742LO.K18.4200C24.52+0.30465LO.K18.4200P0.010.001510
2018-04-1742.5    LO.K18.4250P0.010.00599
2018-04-1743LO.K18.4300C23.52+0.3050LO.K18.4300P0.010.00476
2018-04-1743.5LO.K18.4350C23.02+0.30100LO.K18.4350P0.010.00528
2018-04-1744    LO.K18.4400P0.010.001658
2018-04-1744.5LO.K18.4450C22.02+0.3033LO.K18.4450P0.010.00469
2018-04-1745LO.K18.4500C21.52+0.3031LO.K18.4500P0.010.004105
2018-04-1745.5LO.K18.4550C21.02+0.302LO.K18.4550P0.010.00671
2018-04-1746LO.K18.4600C20.52+0.301LO.K18.4600P0.010.001720
2018-04-1746.5    LO.K18.4650P0.010.00561
2018-04-1747    LO.K18.4700P0.010.001748
2018-04-1747.5    LO.K18.4750P0.010.00749
2018-04-1748LO.K18.4800C18.52+0.3029LO.K18.4800P0.010.002207
2018-04-1748.5LO.K18.4850C18.02+0.30272LO.K18.4850P0.010.002052
2018-04-1749LO.K18.4900C17.52+0.3011LO.K18.4900P0.010.001513
2018-04-1749.5LO.K18.4950C17.02+0.30548LO.K18.4950P0.010.001387
2018-04-1750LO.K18.5000C16.52+0.30504LO.K18.5000P0.010.0010314
2018-04-1750.5LO.K18.5050C16.02+0.30119LO.K18.5050P0.010.002210
2018-04-1751LO.K18.5100C15.52+0.3061LO.K18.5100P0.010.002714
2018-04-1751.5LO.K18.5150C15.02+0.301LO.K18.5150P0.010.001868
2018-04-1752LO.K18.5200C14.52+0.30 LO.K18.5200P0.010.005150
2018-04-1752.5LO.K18.5250C14.02+0.3017LO.K18.5250P0.010.002842
2018-04-1753LO.K18.5300C13.52+0.30288LO.K18.5300P0.010.005352
2018-04-1753.5LO.K18.5350C13.02+0.309LO.K18.5350P0.010.003172
2018-04-1754LO.K18.5400C12.52+0.3092LO.K18.5400P0.010.004823
2018-04-1754.5LO.K18.5450C12.02+0.3054LO.K18.5450P0.010.002012
2018-04-1755LO.K18.5500C11.52+0.30 LO.K18.5500P0.010.0013913
2018-04-1755.5LO.K18.5550C11.02+0.30179LO.K18.5550P0.010.004012
2018-04-1756LO.K18.5600C10.52+0.30594LO.K18.5600P0.010.008034
2018-04-1756.5LO.K18.5650C10.02+0.30629LO.K18.5650P0.010.006295
2018-04-1757LO.K18.5700C9.52+0.30 LO.K18.5700P0.010.0033897
2018-04-1757.5LO.K18.5750C9.02+0.30322LO.K18.5750P0.010.007577
2018-04-1758LO.K18.5800C8.52+0.301769LO.K18.5800P0.010.0010941
2018-04-1758.5LO.K18.5850C8.02+0.30218LO.K18.5850P0.010.007138
2018-04-1759LO.K18.5900C7.52+0.30811LO.K18.5900P0.010.008257
2018-04-1759.5LO.K18.5950C7.02+0.30407LO.K18.5950P0.010.005391
2018-04-1760LO.K18.6000C6.52+0.30 LO.K18.6000P0.010.0023224
2018-04-1760.5LO.K18.6050C6.02+0.30 LO.K18.6050P0.010.0010002
2018-04-1761LO.K18.6100C5.52+0.30 LO.K18.6100P0.010.0012347
2018-04-1761.5LO.K18.6150C5.02+0.30 LO.K18.6150P0.01-0.016461
2018-04-1762LO.K18.6200C4.52+0.30 LO.K18.6200P0.010.0014553
2018-04-1762.5LO.K18.6250C4.02+0.29 LO.K18.6250P0.01-0.016258
2018-04-1763LO.K18.6300C3.52+0.29 LO.K18.6300P0.01-0.0211146
2018-04-1763.5LO.K18.6350C3.02+0.28 LO.K18.6350P0.02-0.017282
2018-04-1764LO.K18.6400C2.52+0.27 LO.K18.6400P0.03-0.0220658
2018-04-1764.5LO.K18.6450C2.02+0.25 LO.K18.6450P0.05-0.045283
2018-04-1765LO.K18.6500C1.52+0.21 LO.K18.6500P0.09-0.0819385
2018-04-1765.5LO.K18.6550C1.02+0.13 LO.K18.6550P0.17-0.163106
2018-04-1766LO.K18.6600C0.52-0.02 LO.K18.6600P0.32-0.315175
2018-04-1766.5LO.K18.6650C0.02-0.27 LO.K18.6650P0.57-0.551853
2018-04-1767LO.K18.6700C0.15-0.147494LO.K18.6700P0.48-0.45 
2018-04-1767.5LO.K18.6750C0.07-0.066366LO.K18.6750P0.98-0.37 
2018-04-1768LO.K18.6800C0.04-0.037500LO.K18.6800P1.48-0.34 
2018-04-1768.5LO.K18.6850C0.02-0.013573LO.K18.6850P1.98-0.32 
2018-04-1769LO.K18.6900C0.010.006243LO.K18.6900P2.48-0.31 
2018-04-1769.5LO.K18.6950C0.01-0.14 LO.K18.6950P2.98-0.31 
2018-04-1770LO.K18.7000C0.010.0014225LO.K18.7000P3.48-0.31157
2018-04-1770.5LO.K18.7050C0.010.004136LO.K18.7050P3.98-0.3050
2018-04-1771LO.K18.7100C0.01-0.057259LO.K18.7100P4.48-0.3035
2018-04-1771.5LO.K18.7150C0.01-0.043862LO.K18.7150P4.98-0.3036
2018-04-1772LO.K18.7200C0.010.008701LO.K18.7200P5.48-0.30139
2018-04-1772.5LO.K18.7250C0.010.005452LO.K18.7250P5.98-0.3094
2018-04-1773LO.K18.7300C0.01-0.026525LO.K18.7300P6.48-0.30173
2018-04-1773.5LO.K18.7350C0.01-0.012364LO.K18.7350P6.98-0.3027
2018-04-1774LO.K18.7400C0.01-0.015833LO.K18.7400P7.48-0.3034
2018-04-1774.5LO.K18.7450C0.01-0.011107LO.K18.7450P7.98-0.3088
2018-04-1775LO.K18.7500C0.010.007038LO.K18.7500P8.48-0.3052
2018-04-1775.5LO.K18.7550C0.010.001609LO.K18.7550P8.98-0.3014
2018-04-1776LO.K18.7600C0.010.002805LO.K18.7600P9.48-0.3030
2018-04-1776.5LO.K18.7650C0.010.001362LO.K18.7650P9.98-0.3012
2018-04-1777LO.K18.7700C0.010.001376LO.K18.7700P10.48-0.3033
2018-04-1777.5LO.K18.7750C0.010.001419LO.K18.7750P10.98-0.3010
2018-04-1778LO.K18.7800C0.010.002224LO.K18.7800P11.48-0.3042
2018-04-1778.5LO.K18.7850C0.010.003222LO.K18.7850P11.98-0.3050
2018-04-1779LO.K18.7900C0.010.003303LO.K18.7900P12.48-0.3012
2018-04-1779.5LO.K18.7950C0.010.00 LO.K18.7950P12.98-0.3020
2018-04-1780LO.K18.8000C0.010.003183LO.K18.8000P13.48-0.3022
2018-04-1780.5LO.K18.8050C0.010.00836    
2018-04-1781LO.K18.8100C0.010.001489LO.K18.8100P14.48-0.302
2018-04-1781.5LO.K18.8150C0.010.00959    
2018-04-1782LO.K18.8200C0.010.001109LO.K18.8200P15.48-0.3013
2018-04-1782.5LO.K18.8250C0.010.00903    
2018-04-1783LO.K18.8300C0.010.001899LO.K18.8300P16.48-0.301
2018-04-1783.5LO.K18.8350C0.010.001244    
2018-04-1784LO.K18.8400C0.010.001551    
2018-04-1784.5LO.K18.8450C0.010.001005    
2018-04-1785LO.K18.8500C0.010.002481    
2018-04-1785.5LO.K18.8550C0.010.001694    
2018-04-1786LO.K18.8600C0.010.002344    
2018-04-1786.5LO.K18.8650C0.010.00777    
2018-04-1787LO.K18.8700C0.010.00910    
2018-04-1787.5LO.K18.8750C0.010.00384    
2018-04-1788LO.K18.8800C0.010.00660    
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.K18.9000C0.010.00173    
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.