S&P 500
2693.13
-15.51 -0.58%
Dow Indu
24664.89
-83.18 -0.34%
Nasdaq
7236.79
-58.45 -0.81%
Crude Oil
68.27
-0.06 -0.09%
Gold
1343.80
+1.30 +0.10%
Euro
1.234795
+0.000650 +0.05%
US Dollar
90.026
+0.124 +0.14%
Weak

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

MarketNameOpenHighLowLastChangePctTime
CL.M18.ECRUDE OIL Jun 2018 (E)68.2268.5267.9068.27-0.06-0.09%04:33add 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.M18.3000C38.33-0.141LO.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.M18.3400C34.33-0.14 LO.M18.3400P0.010.001293
2018-05-1734.5    LO.M18.3450P0.010.00484
2018-05-1735LO.M18.3500C33.33-0.142LO.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.M18.3800C30.33-0.14 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.M18.3950P0.010.00177
2018-05-1740LO.M18.4000C28.33-0.1412LO.M18.4000P0.010.0028161
2018-05-1740.5    LO.M18.4050P0.010.00333
2018-05-1741    LO.M18.4100P0.010.00581
2018-05-1741.5    LO.M18.4150P0.010.00166
2018-05-1742LO.M18.4200C26.33-0.14336LO.M18.4200P0.010.007406
2018-05-1742.5    LO.M18.4250P0.010.001760
2018-05-1743LO.M18.4300C25.33-0.14 LO.M18.4300P0.010.004093
2018-05-1743.5    LO.M18.4350P0.010.00567
2018-05-1744LO.M18.4400C24.33-0.14301LO.M18.4400P0.010.003316
2018-05-1744.5    LO.M18.4450P0.010.001680
2018-05-1745LO.M18.4500C23.33-0.14262LO.M18.4500P0.010.0024081
2018-05-1745.5LO.M18.4550C22.83-0.1465LO.M18.4550P0.010.001298
2018-05-1746LO.M18.4600C22.33-0.14400LO.M18.4600P0.010.002579
2018-05-1746.5LO.M18.4650C21.83-0.14401LO.M18.4650P0.010.001125
2018-05-1747LO.M18.4700C21.33-0.141756LO.M18.4700P0.010.004606
2018-05-1747.5LO.M18.4750C20.83-0.14804LO.M18.4750P0.010.002147
2018-05-1748LO.M18.4800C20.33-0.144135LO.M18.4800P0.010.007105
2018-05-1748.5LO.M18.4850C19.83-0.143255LO.M18.4850P0.010.001509
2018-05-1749LO.M18.4900C19.33-0.142856LO.M18.4900P0.010.003857
2018-05-1749.5LO.M18.4950C18.83-0.142560LO.M18.4950P0.010.002035
2018-05-1750LO.M18.5000C18.33-0.1420427LO.M18.5000P0.010.0035928
2018-05-1750.5LO.M18.5050C17.83-0.146480LO.M18.5050P0.010.005432
2018-05-1751LO.M18.5100C17.33-0.143408LO.M18.5100P0.010.005256
2018-05-1751.5LO.M18.5150C16.83-0.141971LO.M18.5150P0.010.003286
2018-05-1752LO.M18.5200C16.33-0.142287LO.M18.5200P0.010.006037
2018-05-1752.5LO.M18.5250C15.83-0.151828LO.M18.5250P0.01+0.013126
2018-05-1753LO.M18.5300C15.33-0.152682LO.M18.5300P0.01-0.019738
2018-05-1753.5LO.M18.5350C14.84-0.141879LO.M18.5350P0.02+0.012499
2018-05-1754LO.M18.5400C14.34-0.142031LO.M18.5400P0.020.0012092
2018-05-1754.5LO.M18.5450C13.84-0.144643LO.M18.5450P0.020.003703
2018-05-1755LO.M18.5500C13.34-0.1522302LO.M18.5500P0.02-0.0126484
2018-05-1755.5LO.M18.5550C12.85-0.143424LO.M18.5550P0.030.006138
2018-05-1756LO.M18.5600C12.35-0.153145LO.M18.5600P0.03+0.0111637
2018-05-1756.5LO.M18.5650C11.86-0.141410LO.M18.5650P0.04-0.013684
2018-05-1757LO.M18.5700C11.07-0.304804LO.M18.5700P0.050.0013208
2018-05-1757.5LO.M18.5750C10.88-0.143065LO.M18.5750P0.05-0.013760
2018-05-1758LO.M18.5800C10.39-0.145334LO.M18.5800P0.07-0.0115782
2018-05-1758.5LO.M18.5850C9.90-0.151187LO.M18.5850P0.08-0.013222
2018-05-1759LO.M18.5900C9.41-0.152274LO.M18.5900P0.08-0.0114178
2018-05-1759.5LO.M18.5950C8.93-0.152795LO.M18.5950P0.11-0.013867
2018-05-1760LO.M18.6000C8.45-0.1529430LO.M18.6000P0.13-0.0151066
2018-05-1760.5LO.M18.6050C7.97-0.153302LO.M18.6050P0.15-0.015768
2018-05-1761LO.M18.6100C7.50-0.153903LO.M18.6100P0.17-0.028209
2018-05-1761.5LO.M18.6150C7.03-0.161135LO.M18.6150P0.21-0.022655
2018-05-1762LO.M18.6200C6.57-0.166889LO.M18.6200P0.25-0.038779
2018-05-1762.5LO.M18.6250C6.11-0.172806LO.M18.6250P0.29-0.025436
2018-05-1763LO.M18.6300C5.67-0.178417LO.M18.6300P0.32-0.038838
2018-05-1763.5LO.M18.6350C5.24-0.172462LO.M18.6350P0.41-0.034340
2018-05-1764LO.M18.6400C4.82-0.174619LO.M18.6400P0.49+0.017749
2018-05-1764.5LO.M18.6450C4.41-0.172241LO.M18.6450P0.59-0.032037
2018-05-1765LO.M18.6500C4.02-0.2021623LO.M18.6500P0.67-0.028792
2018-05-1765.5LO.M18.6550C3.65-0.174298LO.M18.6550P0.82-0.031963
2018-05-1766LO.M18.6600C3.29-0.185984LO.M18.6600P0.94-0.033803
2018-05-1766.5LO.M18.6650C2.96-0.174021LO.M18.6650P1.13-0.032583
2018-05-1767LO.M18.6700C2.48-0.178427LO.M18.6700P1.39+0.075058
2018-05-1767.5LO.M18.6750C2.24-0.123295LO.M18.6750P1.53-0.052373
2018-05-1768LO.M18.6800C2.09-0.168681LO.M18.6800P1.88+0.122660
2018-05-1768.5LO.M18.6850C1.84+0.032725LO.M18.6850P2.01+0.052083
2018-05-1769LO.M18.6900C1.45-0.175642LO.M18.6900P2.29-0.011744
2018-05-1769.5LO.M18.6950C1.42-0.153252LO.M18.6950P2.58-0.02344
2018-05-1770LO.M18.7000C1.11-0.1227263LO.M18.7000P2.900.00925
2018-05-1770.5LO.M18.7050C0.98-0.101565LO.M18.7050P3.240.0072
2018-05-1771LO.M18.7100C0.87-0.075347LO.M18.7100P3.600.00248
2018-05-1771.5LO.M18.7150C0.82-0.122755LO.M18.7150P3.98+0.0178
2018-05-1772LO.M18.7200C0.66-0.059837LO.M18.7200P4.37+0.0277
2018-05-1772.5LO.M18.7250C0.54-0.072609LO.M18.7250P4.78+0.0318
2018-05-1773LO.M18.7300C0.47-0.063996LO.M18.7300P5.20+0.0425
2018-05-1773.5LO.M18.7350C0.46-0.101467    
2018-05-1774LO.M18.7400C0.35-0.055286LO.M18.7400P6.07+0.0520
2018-05-1774.5LO.M18.7450C0.31-0.043026LO.M18.7450P6.52+0.0649
2018-05-1775LO.M18.7500C0.27-0.0425821LO.M18.7500P6.97+0.0660
2018-05-1775.5LO.M18.7550C0.23-0.041300LO.M18.7550P7.44+0.0820
2018-05-1776LO.M18.7600C0.24-0.065007LO.M18.7600P7.90+0.0810
2018-05-1776.5LO.M18.7650C0.22-0.051484LO.M18.7650P8.38+0.0910
2018-05-1777LO.M18.7700C0.19-0.054221LO.M18.7700P8.85+0.0920
2018-05-1777.5LO.M18.7750C0.17-0.053445LO.M18.7750P9.33+0.0911
2018-05-1778LO.M18.7800C0.15+0.026567    
2018-05-1778.5LO.M18.7850C0.14-0.041811LO.M18.7850P10.30+0.1010
2018-05-1779LO.M18.7900C0.13-0.014754LO.M18.7900P10.79+0.1110
2018-05-1779.5LO.M18.7950C0.11-0.033408    
2018-05-1780LO.M18.8000C0.100.0023951LO.M18.8000P11.76+0.1130
2018-05-1780.5LO.M18.8050C0.09-0.031235LO.M18.8050P12.25+0.119
2018-05-1781LO.M18.8100C0.08-0.034838LO.M18.8100P12.74+0.1130
2018-05-1781.5LO.M18.8150C0.08-0.026061LO.M18.8150P13.23+0.1120
2018-05-1782LO.M18.8200C0.07-0.022708    
2018-05-1782.5LO.M18.8250C0.06-0.022028    
2018-05-1783LO.M18.8300C0.06-0.014047LO.M18.8300P14.71+0.121
2018-05-1783.5LO.M18.8350C0.05-0.021064    
2018-05-1784LO.M18.8400C0.05-0.013841    
2018-05-1784.5LO.M18.8450C0.040.001561    
2018-05-1785LO.M18.8500C0.04-0.0125719    
2018-05-1785.5LO.M18.8550C0.03-0.022182    
2018-05-1786LO.M18.8600C0.03-0.012914    
2018-05-1786.5LO.M18.8650C0.03-0.01727    
2018-05-1787LO.M18.8700C0.03-0.015496LO.M18.8700P18.68+0.132
2018-05-1787.5LO.M18.8750C0.02-0.013405    
2018-05-1788LO.M18.8800C0.02-0.015217LO.M18.8800P19.68+0.132
2018-05-1788.5LO.M18.8850C0.02-0.01603    
2018-05-1789LO.M18.8900C0.02-0.012112LO.M18.8900P20.68+0.145
2018-05-1789.5LO.M18.8950C0.020.00570    
2018-05-1790LO.M18.9000C0.020.003603LO.M18.9000P21.67+21.67 
2018-05-1790.5LO.M18.9050C0.020.002042    
2018-05-1791LO.M18.9100C0.01-0.013670LO.M18.9100P22.67+22.67 
2018-05-1791.5LO.M18.9150C0.01-0.012555    
2018-05-1792LO.M18.9200C0.01-0.012293LO.M18.9200P23.67+23.67 
2018-05-1792.5LO.M18.9250C0.01-0.012351    
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.M18.20000P131.67+0.146

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