S&P 500
2810.30
+12.27 +0.44%
Dow Indu
26071.72
+53.91 +0.21%
Nasdaq
7333.22
+37.17 +0.51%
Crude Oil
63.47
-0.42 -0.66%
Gold
1331.620
+0.345 +0.03%
Euro
1.222100
-0.003975 -0.32%
US Dollar
90.674
+0.190 +0.21%
Strong

Options Chain CRUDE OIL Jun 2018 (E) (NYMEX:CL.M18.E)

MarketNameOpenHighLowLastChangePctTime
CL.M18.ECRUDE OIL Jun 2018 (E)63.0363.0362.1862.80-0.40-0.63%16:43add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-05-1710    LO.M18.1000P0.010.00 
2018-05-1715    LO.M18.1500P0.010.00 
2018-05-1720    LO.M18.2000P0.08+0.02 
2018-05-1722.5    LO.M18.2250P0.010.005
2018-05-1725    LO.M18.2500P0.010.00673
2018-05-1726.5    LO.M18.2650P0.010.003
2018-05-1727    LO.M18.2700P0.010.0076
2018-05-1727.5    LO.M18.2750P0.010.001
2018-05-1728    LO.M18.2800P0.010.0042
2018-05-1729.5    LO.M18.2950P0.010.002
2018-05-1730LO.M18.3000C32.68-0.52 LO.M18.3000P0.010.004302
2018-05-1731    LO.M18.3100P0.010.00448
2018-05-1731.5    LO.M18.3150P0.010.0049
2018-05-1732    LO.M18.3200P0.010.00680
2018-05-1732.5    LO.M18.3250P0.010.00407
2018-05-1733    LO.M18.3300P0.010.003423
2018-05-1733.5    LO.M18.3350P0.010.00246
2018-05-1734LO.M18.3400C28.68-0.52 LO.M18.3400P0.010.001310
2018-05-1735LO.M18.3500C27.68-0.5210LO.M18.3500P0.010.0017089
2018-05-1735.5    LO.M18.3550P0.010.0028
2018-05-1736    LO.M18.3600P0.01-0.01595
2018-05-1736.5    LO.M18.3650P0.01-0.0185
2018-05-1737    LO.M18.3700P0.020.001463
2018-05-1737.5    LO.M18.3750P0.020.0035
2018-05-1738LO.M18.3800C24.68-0.52 LO.M18.3800P0.020.002863
2018-05-1738.5    LO.M18.3850P0.020.00230
2018-05-1739    LO.M18.3900P0.020.00515
2018-05-1739.5    LO.M18.3950P0.030.002
2018-05-1740LO.M18.4000C22.68-0.5212LO.M18.4000P0.030.0028993
2018-05-1740.5    LO.M18.4050P0.030.0029
2018-05-1741    LO.M18.4100P0.04+0.01523
2018-05-1741.5    LO.M18.4150P0.040.004
2018-05-1742LO.M18.4200C20.69-0.51547LO.M18.4200P0.040.007301
2018-05-1742.5    LO.M18.4250P0.05+0.011339
2018-05-1743LO.M18.4300C19.70-0.51 LO.M18.4300P0.050.004024
2018-05-1743.5    LO.M18.4350P0.06+0.01332
2018-05-1744LO.M18.4400C18.71-0.51450LO.M18.4400P0.07+0.013263
2018-05-1744.5    LO.M18.4450P0.08+0.011107
2018-05-1745LO.M18.4500C17.72-0.513484LO.M18.4500P0.08+0.0127625
2018-05-1745.5LO.M18.4550C17.23-0.51101LO.M18.4550P0.09+0.01736
2018-05-1746LO.M18.4600C16.74-0.51400LO.M18.4600P0.10+0.011617
2018-05-1746.5LO.M18.4650C16.25-0.51401LO.M18.4650P0.12+0.02265
2018-05-1747LO.M18.4700C15.76-0.513809LO.M18.4700P0.13+0.024513
2018-05-1747.5LO.M18.4750C15.28-0.501005LO.M18.4750P0.14+0.02899
2018-05-1748LO.M18.4800C14.79-0.505334LO.M18.4800P0.16+0.026136
2018-05-1748.5LO.M18.4850C14.31-0.504255LO.M18.4850P0.18+0.03454
2018-05-1749LO.M18.4900C13.83-0.502986LO.M18.4900P0.20+0.033214
2018-05-1749.5LO.M18.4950C13.35-0.502942LO.M18.4950P0.22+0.03786
2018-05-1750LO.M18.5000C12.88-0.4918903LO.M18.5000P0.24+0.0327191
2018-05-1750.5LO.M18.5050C12.41-0.487180LO.M18.5050P0.27+0.043089
2018-05-1751LO.M18.5100C11.94-0.484356LO.M18.5100P0.30+0.044394
2018-05-1751.5LO.M18.5150C11.47-0.482305LO.M18.5150P0.33+0.041291
2018-05-1752LO.M18.5200C11.01-0.472287LO.M18.5200P0.37+0.053009
2018-05-1752.5LO.M18.5250C10.55-0.461980LO.M18.5250P0.41+0.06703
2018-05-1753LO.M18.5300C10.10-0.462683LO.M18.5300P0.45+0.067506
2018-05-1753.5LO.M18.5350C9.65-0.452181LO.M18.5350P0.50+0.06838
2018-05-1754LO.M18.5400C9.20-0.452060LO.M18.5400P0.55+0.077610
2018-05-1754.5LO.M18.5450C8.76-0.454611LO.M18.5450P0.61+0.071074
2018-05-1755LO.M18.5500C8.33-0.4422436LO.M18.5500P0.68+0.0814875
2018-05-1755.5LO.M18.5550C7.91-0.433424LO.M18.5550P0.75+0.08546
2018-05-1756LO.M18.5600C7.49-0.422973LO.M18.5600P0.83+0.094303
2018-05-1756.5LO.M18.5650C7.08-0.411397LO.M18.5650P0.92+0.10542
2018-05-1757LO.M18.5700C6.67-0.414986LO.M18.5700P1.02+0.126936
2018-05-1757.5LO.M18.5750C6.28-0.402606LO.M18.5750P1.12+0.121239
2018-05-1758LO.M18.5800C5.90-0.384313LO.M18.5800P1.23+0.138317
2018-05-1758.5LO.M18.5850C5.52-0.3842LO.M18.5850P1.36+0.15827
2018-05-1759LO.M18.5900C5.15-0.371130LO.M18.5900P1.49+0.15549
2018-05-1759.5LO.M18.5950C4.80-0.351612LO.M18.5950P1.63+0.16185
2018-05-1760LO.M18.6000C4.46-0.3424131LO.M18.6000P1.79+0.1814050
2018-05-1760.5LO.M18.6050C4.13-0.331127LO.M18.6050P1.96+0.19145
2018-05-1761LO.M18.6100C3.81-0.322184LO.M18.6100P2.13+0.191180
2018-05-1761.5LO.M18.6150C3.50-0.31652LO.M18.6150P2.33+0.2161
2018-05-1762LO.M18.6200C3.21-0.294090LO.M18.6200P2.53+0.222380
2018-05-1762.5LO.M18.6250C2.93-0.28807LO.M18.6250P2.76+0.24313
2018-05-1763LO.M18.6300C2.67-0.278894LO.M18.6300P2.99+0.251795
2018-05-1763.5LO.M18.6350C2.43-0.25130LO.M18.6350P3.25+0.271088
2018-05-1764LO.M18.6400C2.20-0.242046LO.M18.6400P3.51+0.271205
2018-05-1764.5LO.M18.6450C1.99-0.22163LO.M18.6450P3.80+0.293
2018-05-1765LO.M18.6500C1.79-0.2223285LO.M18.6500P4.10+0.30765
2018-05-1765.5LO.M18.6550C1.61-0.20300    
2018-05-1766LO.M18.6600C1.45-0.181049LO.M18.6600P4.75+0.3330
2018-05-1766.5LO.M18.6650C1.30-0.16183LO.M18.6650P5.10+0.3520
2018-05-1767LO.M18.6700C1.16-0.152459LO.M18.6700P5.46+0.371
2018-05-1767.5LO.M18.6750C1.04-0.13184LO.M18.6750P5.84+0.395
2018-05-1768LO.M18.6800C0.92-0.123259    
2018-05-1768.5LO.M18.6850C0.83-0.10637LO.M18.6850P6.62+0.4161
2018-05-1769LO.M18.6900C0.74-0.09167    
2018-05-1769.5LO.M18.6950C0.66-0.0869    
2018-05-1770LO.M18.7000C0.59-0.0716912    
2018-05-1770.5LO.M18.7050C0.53-0.06103    
2018-05-1771LO.M18.7100C0.47-0.061938    
2018-05-1771.5LO.M18.7150C0.42-0.0642    
2018-05-1772LO.M18.7200C0.38-0.051614    
2018-05-1772.5LO.M18.7250C0.34-0.04163    
2018-05-1773LO.M18.7300C0.31-0.04324LO.M18.7300P10.59+0.4810
2018-05-1773.5LO.M18.7350C0.28-0.03173    
2018-05-1774LO.M18.7400C0.25-0.031131LO.M18.7400P11.53+0.4820
2018-05-1774.5LO.M18.7450C0.23-0.03272LO.M18.7450P12.01+0.4920
2018-05-1775LO.M18.7500C0.21-0.0314773LO.M18.7500P12.49+0.4959
2018-05-1775.5LO.M18.7550C0.19-0.0233LO.M18.7550P12.97+0.5020
2018-05-1776LO.M18.7600C0.17-0.039LO.M18.7600P13.45+0.4910
2018-05-1776.5LO.M18.7650C0.16-0.0246LO.M18.7650P13.94+0.5010
2018-05-1777LO.M18.7700C0.14-0.02502LO.M18.7700P14.42+0.5020
2018-05-1777.5    LO.M18.7750P14.91+0.5010
2018-05-1778LO.M18.7800C0.12-0.0215    
2018-05-1778.5LO.M18.7850C0.11-0.023LO.M18.7850P15.89+0.5010
2018-05-1779LO.M18.7900C0.10-0.021LO.M18.7900P16.38+0.5110
2018-05-1779.5LO.M18.7950C0.10-0.011    
2018-05-1780LO.M18.8000C0.09-0.014837    
2018-05-1780.5LO.M18.8050C0.08+0.08     
2018-05-1781LO.M18.8100C0.08-0.01321LO.M18.8100P18.35+0.5110
2018-05-1781.5LO.M18.8150C0.07-0.01301    
2018-05-1782LO.M18.8200C0.07-0.01381    
2018-05-1782.5LO.M18.8250C0.06-0.01204    
2018-05-1783LO.M18.8300C0.06-0.0121    
2018-05-1783.5LO.M18.8350C0.05-0.017    
2018-05-1784LO.M18.8400C0.05-0.0135    
2018-05-1784.5LO.M18.8450C0.050.005    
2018-05-1785LO.M18.8500C0.04-0.012238    
2018-05-1785.5LO.M18.8550C0.04-0.0115    
2018-05-1786LO.M18.8600C0.040.0084    
2018-05-1787LO.M18.8700C0.03-0.01100    
2018-05-1787.5LO.M18.8750C0.03+0.03     
2018-05-1788LO.M18.8800C0.030.0010    
2018-05-1788.5LO.M18.8850C0.030.0035    
2018-05-1789LO.M18.8900C0.02-0.016    
2018-05-1790LO.M18.9000C0.020.001986    
2018-05-1791.5LO.M18.9150C0.02+0.02     
2018-05-1792LO.M18.9200C0.020.00601    
2018-05-1793LO.M18.9300C0.01-0.0154    
2018-05-1793.5LO.M18.9350C0.01-0.0161    
2018-05-1794LO.M18.9400C0.010.004    
2018-05-1795LO.M18.9500C0.010.00846    
2018-05-1795.5LO.M18.9550C0.010.008    
2018-05-17100LO.M18.10000C0.010.003295    
2018-05-17105LO.M18.10500C0.010.0020    
2018-05-17110LO.M18.11000C0.010.00370    
2018-05-17115LO.M18.11500C0.010.0025    
2018-05-17117LO.M18.11700C0.010.00130    
2018-05-17125LO.M18.12500C0.04-0.02     
2018-05-17140LO.M18.14000C0.010.0040    
2018-05-17150LO.M18.15000C0.010.0076    
2018-05-17175LO.M18.17500C0.01-0.01     
2018-05-17200LO.M18.20000C0.010.0050    

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