S&P 500
2815.62
+6.07 +0.22%
Dow Indu
25199.29
+79.40 +0.32%
Nasdaq
7853.88
-1.24 -0.02%
Crude Oil
67.93
+0.77 +1.15%
Gold
1227.575
-0.970 -0.08%
Euro
1.16440
-0.00132 -0.11%
US Dollar
95.074
+0.089 +0.09%
Strong

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

MarketNameOpenHighLowLastChangePctTime
CL.M18.ECRUDE OIL Jun 2018 (E)72.5372.8371.9072.13-0.11-0.15%set 14:34add 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.M18.3000C41.490.001LO.M18.3000P0.010.004302
2018-05-1731    LO.M18.3100P0.010.00452
2018-05-1731.5    LO.M18.3150P0.010.0068
2018-05-1732    LO.M18.3200P0.010.00654
2018-05-1732.5    LO.M18.3250P0.010.00427
2018-05-1733    LO.M18.3300P0.010.003410
2018-05-1733.5    LO.M18.3350P0.010.00468
2018-05-1734LO.M18.3400C37.490.00 LO.M18.3400P0.010.001293
2018-05-1734.5    LO.M18.3450P0.010.00484
2018-05-1735LO.M18.3500C36.490.001LO.M18.3500P0.010.0016237
2018-05-1735.5    LO.M18.3550P0.010.0073
2018-05-1736    LO.M18.3600P0.010.00613
2018-05-1736.5    LO.M18.3650P0.010.00138
2018-05-1737    LO.M18.3700P0.010.001467
2018-05-1737.5    LO.M18.3750P0.010.00553
2018-05-1738LO.M18.3800C33.490.00 LO.M18.3800P0.010.003231
2018-05-1738.5    LO.M18.3850P0.010.00352
2018-05-1739    LO.M18.3900P0.010.00624
2018-05-1739.5    LO.M18.3950P0.010.00179
2018-05-1740LO.M18.4000C31.490.0012LO.M18.4000P0.010.0028161
2018-05-1740.5    LO.M18.4050P0.010.00338
2018-05-1741    LO.M18.4100P0.010.00581
2018-05-1741.5    LO.M18.4150P0.010.00166
2018-05-1742LO.M18.4200C29.490.00 LO.M18.4200P0.010.007406
2018-05-1742.5    LO.M18.4250P0.010.001760
2018-05-1743LO.M18.4300C28.490.00 LO.M18.4300P0.010.004094
2018-05-1743.5    LO.M18.4350P0.010.00567
2018-05-1744LO.M18.4400C27.490.00300LO.M18.4400P0.010.003315
2018-05-1744.5    LO.M18.4450P0.010.001680
2018-05-1745LO.M18.4500C26.490.00222LO.M18.4500P0.010.0024081
2018-05-1745.5LO.M18.4550C25.990.0065LO.M18.4550P0.010.001298
2018-05-1746LO.M18.4600C25.490.00400LO.M18.4600P0.010.002581
2018-05-1746.5LO.M18.4650C24.990.00400LO.M18.4650P0.010.001125
2018-05-1747LO.M18.4700C24.490.001756LO.M18.4700P0.010.004770
2018-05-1747.5LO.M18.4750C23.990.00804LO.M18.4750P0.010.002147
2018-05-1748LO.M18.4800C23.490.002745LO.M18.4800P0.010.007101
2018-05-1748.5LO.M18.4850C22.990.002825LO.M18.4850P0.010.00 
2018-05-1749LO.M18.4900C22.490.002651LO.M18.4900P0.010.003852
2018-05-1749.5LO.M18.4950C21.990.001975LO.M18.4950P0.010.002035
2018-05-1750LO.M18.5000C21.490.0018583LO.M18.5000P0.010.0039463
2018-05-1750.5LO.M18.5050C20.990.005579LO.M18.5050P0.010.005532
2018-05-1751LO.M18.5100C20.490.002298LO.M18.5100P0.010.005463
2018-05-1751.5LO.M18.5150C19.990.001762LO.M18.5150P0.010.00 
2018-05-1752LO.M18.5200C19.490.001844LO.M18.5200P0.010.006794
2018-05-1752.5LO.M18.5250C18.990.00948LO.M18.5250P0.010.004892
2018-05-1753LO.M18.5300C18.490.001964LO.M18.5300P0.010.0010339
2018-05-1753.5LO.M18.5350C17.990.001236LO.M18.5350P0.010.003444
2018-05-1754LO.M18.5400C17.490.001346LO.M18.5400P0.010.0013347
2018-05-1754.5LO.M18.5450C16.990.004313LO.M18.5450P0.010.004698
2018-05-1755LO.M18.5500C16.490.00 LO.M18.5500P0.010.0026415
2018-05-1755.5LO.M18.5550C15.990.002508LO.M18.5550P0.010.006910
2018-05-1756LO.M18.5600C15.490.002700LO.M18.5600P0.010.0012160
2018-05-1756.5LO.M18.5650C14.990.001350LO.M18.5650P0.010.004336
2018-05-1757LO.M18.5700C14.490.00 LO.M18.5700P0.010.00 
2018-05-1757.5LO.M18.5750C13.990.002720LO.M18.5750P0.010.004534
2018-05-1758LO.M18.5800C13.490.004961LO.M18.5800P0.010.0018390
2018-05-1758.5LO.M18.5850C12.990.00998LO.M18.5850P0.010.003992
2018-05-1759LO.M18.5900C12.490.001897LO.M18.5900P0.010.007751
2018-05-1759.5LO.M18.5950C11.990.002691LO.M18.5950P0.010.004885
2018-05-1760LO.M18.6000C11.490.00 LO.M18.6000P0.010.0060487
2018-05-1760.5LO.M18.6050C10.990.003248LO.M18.6050P0.010.008565
2018-05-1761LO.M18.6100C10.490.00 LO.M18.6100P0.010.0010070
2018-05-1761.5LO.M18.6150C9.990.00 LO.M18.6150P0.010.003455
2018-05-1762LO.M18.6200C9.490.00 LO.M18.6200P0.010.0018213
2018-05-1762.5LO.M18.6250C8.990.002738LO.M18.6250P0.010.008006
2018-05-1763LO.M18.6300C8.490.00 LO.M18.6300P0.010.0017490
2018-05-1763.5LO.M18.6350C7.990.002446LO.M18.6350P0.010.004060
2018-05-1764LO.M18.6400C7.490.00 LO.M18.6400P0.010.009749
2018-05-1764.5LO.M18.6450C6.990.00 LO.M18.6450P0.010.004094
2018-05-1765LO.M18.6500C6.490.00 LO.M18.6500P0.010.0023424
2018-05-1765.5LO.M18.6550C5.990.00 LO.M18.6550P0.010.003557
2018-05-1766LO.M18.6600C5.490.00 LO.M18.6600P0.010.008160
2018-05-1766.5LO.M18.6650C4.990.00 LO.M18.6650P0.010.005943
2018-05-1767LO.M18.6700C4.490.00 LO.M18.6700P0.010.0011281
2018-05-1767.5LO.M18.6750C3.99-0.01 LO.M18.6750P0.010.008394
2018-05-1768LO.M18.6800C3.49-0.01 LO.M18.6800P0.010.0014239
2018-05-1768.5LO.M18.6850C2.99-0.01 LO.M18.6850P0.010.005521
2018-05-1769LO.M18.6900C2.49-0.01 LO.M18.6900P0.010.008356
2018-05-1769.5LO.M18.6950C1.99-0.01 LO.M18.6950P0.010.003154
2018-05-1770LO.M18.7000C1.49-0.02 LO.M18.7000P0.02-0.018534
2018-05-1770.5LO.M18.7050C0.99-0.06 LO.M18.7050P0.06-0.056255
2018-05-1771LO.M18.7100C0.49-0.16 LO.M18.7100P0.16-0.154595
2018-05-1771.5LO.M18.7150C0.35-0.342471LO.M18.7150P0.01-0.35 
2018-05-1772LO.M18.7200C0.18-0.1710677LO.M18.7200P0.51-0.18 
2018-05-1772.5LO.M18.7250C0.10-0.093694LO.M18.7250P1.01-0.10 
2018-05-1773LO.M18.7300C0.05-0.045558LO.M18.7300P1.51-0.05 
2018-05-1773.5LO.M18.7350C0.03-0.022299LO.M18.7350P2.01-0.03 
2018-05-1774LO.M18.7400C0.02-0.014754LO.M18.7400P2.51-0.0226
2018-05-1774.5LO.M18.7450C0.010.002438LO.M18.7450P3.01-0.0149
2018-05-1775LO.M18.7500C0.010.0024765LO.M18.7500P3.51-0.0160
2018-05-1775.5LO.M18.7550C0.010.002254LO.M18.7550P4.010.00 
2018-05-1776LO.M18.7600C0.010.006176LO.M18.7600P4.510.0018
2018-05-1776.5LO.M18.7650C0.010.002166LO.M18.7650P5.010.0011
2018-05-1777LO.M18.7700C0.010.006844LO.M18.7700P5.510.0023
2018-05-1777.5LO.M18.7750C0.010.00 LO.M18.7750P6.010.0018
2018-05-1778LO.M18.7800C0.010.00 LO.M18.7800P6.510.0023
2018-05-1778.5LO.M18.7850C0.010.004108LO.M18.7850P7.010.0010
2018-05-1779LO.M18.7900C0.010.006319LO.M18.7900P7.510.0014
2018-05-1779.5LO.M18.7950C0.010.004603LO.M18.7950P8.010.006
2018-05-1780LO.M18.8000C0.010.0026715LO.M18.8000P8.510.0031
2018-05-1780.5LO.M18.8050C0.010.001716LO.M18.8050P9.010.0016
2018-05-1781LO.M18.8100C0.010.007531LO.M18.8100P9.510.0032
2018-05-1781.5LO.M18.8150C0.010.006309LO.M18.8150P10.010.0040
2018-05-1782LO.M18.8200C0.010.003653LO.M18.8200P10.510.008
2018-05-1782.5LO.M18.8250C0.010.003463LO.M18.8250P11.010.0032
2018-05-1783LO.M18.8300C0.010.004587LO.M18.8300P11.510.0010
2018-05-1783.5LO.M18.8350C0.010.002558LO.M18.8350P12.010.0025
2018-05-1784LO.M18.8400C0.010.004672LO.M18.8400P12.510.0013
2018-05-1784.5LO.M18.8450C0.010.002718LO.M18.8450P13.010.008
2018-05-1785LO.M18.8500C0.010.0026809LO.M18.8500P13.510.0017
2018-05-1785.5LO.M18.8550C0.010.003844    
2018-05-1786LO.M18.8600C0.010.003451LO.M18.8600P14.510.002
2018-05-1786.5LO.M18.8650C0.010.001480LO.M18.8650P15.010.007
2018-05-1787LO.M18.8700C0.010.004820LO.M18.8700P15.510.0019
2018-05-1787.5LO.M18.8750C0.010.003501    
2018-05-1788LO.M18.8800C0.010.00 LO.M18.8800P16.510.001
2018-05-1788.5LO.M18.8850C0.010.00603    
2018-05-1789LO.M18.8900C0.010.002158LO.M18.8900P17.510.003
2018-05-1789.5LO.M18.8950C0.010.00565    
2018-05-1790LO.M18.9000C0.010.003157LO.M18.9000P18.510.008
2018-05-1790.5LO.M18.9050C0.010.002098    
2018-05-1791LO.M18.9100C0.010.003669LO.M18.9100P19.510.0011
2018-05-1791.5LO.M18.9150C0.010.002558    
2018-05-1792LO.M18.9200C0.010.002293LO.M18.9200P20.510.0010
2018-05-1792.5LO.M18.9250C0.010.002351    
2018-05-1793LO.M18.9300C0.010.001067    
2018-05-1793.5LO.M18.9350C0.010.00835    
2018-05-1794LO.M18.9400C0.010.001190    
2018-05-1794.5LO.M18.9450C0.010.00650    
2018-05-1795LO.M18.9500C0.010.001663    
2018-05-1795.5LO.M18.9550C0.010.00838    
2018-05-1796LO.M18.9600C0.010.001985    
2018-05-1796.5LO.M18.9650C0.010.00911    
2018-05-1797LO.M18.9700C0.010.00580    
2018-05-1797.5LO.M18.9750C0.010.00255    
2018-05-1798LO.M18.9800C0.010.00397    
2018-05-1798.5LO.M18.9850C0.010.00562    
2018-05-1799LO.M18.9900C0.010.001010    
2018-05-17100LO.M18.10000C0.010.003799    
2018-05-17100.5LO.M18.10050C0.010.00320    
2018-05-17101LO.M18.10100C0.010.001230    
2018-05-17102LO.M18.10200C0.010.00262    
2018-05-17103LO.M18.10300C0.010.0010    
2018-05-17104LO.M18.10400C0.010.0015    
2018-05-17105LO.M18.10500C0.010.0036    
2018-05-17106.5LO.M18.10650C0.010.00127    
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.M18.20000C0.010.0050LO.M18.20000P128.510.0013

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