S&P 500
2574.42
-0.79 -0.03%
Dow Indu
23350.25
+21.62 +0.09%
Nasdaq
6613.96
-15.09 -0.23%
Crude Oil
52.08
+0.24 +0.46%
Gold
1274.700
-1.660 -0.13%
Euro
1.17452
-0.00243 -0.21%
US Dollar
93.910
+0.158 +0.17%
Strong

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

MarketNameOpenHighLowLastChangePctTime
CL.M18.ECRUDE OIL Jun 2018 (E)52.4852.5852.1552.31+0.08+0.15%11:15add 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.M18.2500P0.020.00663
2018-05-1726.5    LO.M18.2650P0.030.003
2018-05-1727    LO.M18.2700P0.040.0034
2018-05-1727.5    LO.M18.2750P0.040.001
2018-05-1728    LO.M18.2800P0.050.0032
2018-05-1729.5    LO.M18.2950P0.070.002
2018-05-1730LO.M18.3000C22.24+0.28 LO.M18.3000P0.080.004927
2018-05-1731    LO.M18.3100P0.100.00219
2018-05-1732    LO.M18.3200P0.12-0.01515
2018-05-1732.5    LO.M18.3250P0.14-0.017
2018-05-1733    LO.M18.3300P0.15-0.021596
2018-05-1733.5    LO.M18.3350P0.17-0.022
2018-05-1734LO.M18.3400C18.35+0.28 LO.M18.3400P0.19-0.021304
2018-05-1735LO.M18.3500C17.40+0.27 LO.M18.3500P0.250.0018656
2018-05-1735.5    LO.M18.3550P0.28-0.0215
2018-05-1736    LO.M18.3600P0.31-0.02526
2018-05-1736.5    LO.M18.3650P0.34-0.036
2018-05-1737    LO.M18.3700P0.38-0.031476
2018-05-1737.5    LO.M18.3750P0.42-0.0133
2018-05-1738LO.M18.3800C14.63+0.26 LO.M18.3800P0.47-0.042603
2018-05-1738.5    LO.M18.3850P0.53-0.0310
2018-05-1739    LO.M18.3900P0.58-0.04535
2018-05-1740LO.M18.4000C12.88+0.2512LO.M18.4000P0.710.0028066
2018-05-1740.5    LO.M18.4050P0.78-0.051
2018-05-1741    LO.M18.4100P0.86-0.05327
2018-05-1741.5    LO.M18.4150P0.95-0.051
2018-05-1742LO.M18.4200C11.21+0.231LO.M18.4200P1.03-0.065795
2018-05-1742.5    LO.M18.4250P1.13-0.061007
2018-05-1743LO.M18.4300C10.40+0.22 LO.M18.4300P1.22-0.012201
2018-05-1743.5    LO.M18.4350P1.33-0.07320
2018-05-1744LO.M18.4400C9.62+0.21450LO.M18.4400P1.44-0.082853
2018-05-1744.5    LO.M18.4450P1.56-0.0847
2018-05-1745LO.M18.4500C8.87+0.202673LO.M18.4500P1.68-0.0929009
2018-05-1745.5LO.M18.4550C8.50+0.20101LO.M18.4550P1.81-0.09567
2018-05-1746LO.M18.4600C8.13+0.18400LO.M18.4600P1.94-0.101384
2018-05-1746.5LO.M18.4650C7.78+0.18400LO.M18.4650P2.08-0.1177
2018-05-1747LO.M18.4700C7.43+0.183808LO.M18.4700P2.23-0.114576
2018-05-1747.5LO.M18.4750C7.09+0.181005LO.M18.4750P2.39-0.11634
2018-05-1748LO.M18.4800C6.75+0.174489LO.M18.4800P2.55-0.113969
2018-05-1748.5LO.M18.4850C6.42+0.174265LO.M18.4850P2.72-0.11349
2018-05-1749LO.M18.4900C6.10+0.172986LO.M18.4900P2.89-0.122022
2018-05-1749.5LO.M18.4950C5.78+0.162942LO.M18.4950P3.07-0.12501
2018-05-1750LO.M18.5000C5.48+0.1621129LO.M18.5000P3.26-0.1319637
2018-05-1750.5LO.M18.5050C5.18+0.167180LO.M18.5050P3.46-0.131578
2018-05-1751LO.M18.5100C4.88+0.154509LO.M18.5100P3.66-0.142622
2018-05-1751.5LO.M18.5150C4.60+0.152267LO.M18.5150P3.87-0.141130
2018-05-1752LO.M18.5200C4.33+0.152171LO.M18.5200P4.10-0.142182
2018-05-1752.5LO.M18.5250C4.07+0.161781LO.M18.5250P4.33-0.14445
2018-05-1753LO.M18.5300C3.81+0.152018LO.M18.5300P4.57-0.14751
2018-05-1753.5LO.M18.5350C3.55+0.13918LO.M18.5350P4.81-0.16334
2018-05-1754LO.M18.5400C3.31+0.121304LO.M18.5400P5.07-0.16554
2018-05-1754.5LO.M18.5450C3.08+0.123237LO.M18.5450P5.34-0.17470
2018-05-1755LO.M18.5500C2.86+0.1121544LO.M18.5500P5.62-0.171952
2018-05-1755.5LO.M18.5550C2.66+0.112914LO.M18.5550P5.91-0.183
2018-05-1756LO.M18.5600C2.46+0.101481LO.M18.5600P6.21-0.18951
2018-05-1756.5LO.M18.5650C2.27+0.09560    
2018-05-1757LO.M18.5700C2.10+0.09862LO.M18.5700P6.84-0.201250
2018-05-1757.5LO.M18.5750C1.93+0.08300LO.M18.5750P7.17-0.201319
2018-05-1758LO.M18.5800C1.78+0.082322    
2018-05-1758.5LO.M18.5850C1.63+0.071    
2018-05-1759LO.M18.5900C1.50+0.07881    
2018-05-1759.5LO.M18.5950C1.37+0.06750    
2018-05-1760LO.M18.6000C1.26+0.0731620LO.M18.6000P8.98-0.2346
2018-05-1760.5LO.M18.6050C1.15+0.0649    
2018-05-1761LO.M18.6100C1.05+0.06915    
2018-05-1761.5LO.M18.6150C0.95+0.05217    
2018-05-1762LO.M18.6200C0.87+0.052534    
2018-05-1762.5LO.M18.6250C0.79+0.049    
2018-05-1763LO.M18.6300C0.72+0.04143    
2018-05-1763.5LO.M18.6350C0.65+0.0367    
2018-05-1764LO.M18.6400C0.60+0.033415    
2018-05-1764.5LO.M18.6450C0.54+0.0232    
2018-05-1765LO.M18.6500C0.50+0.0213771LO.M18.6500P13.20-0.275
2018-05-1765.5LO.M18.6550C0.45+0.0110    
2018-05-1766LO.M18.6600C0.41+0.01362    
2018-05-1766.5LO.M18.6650C0.38+0.014    
2018-05-1767LO.M18.6700C0.35+0.01424    
2018-05-1767.5LO.M18.6750C0.32+0.015    
2018-05-1768LO.M18.6800C0.29+0.012215    
2018-05-1769LO.M18.6900C0.25+0.0164    
2018-05-1769.5LO.M18.6950C0.230.003    
2018-05-1770LO.M18.7000C0.22+0.017701    
2018-05-1771LO.M18.7100C0.190.0035    
2018-05-1772LO.M18.7200C0.160.00610    
2018-05-1772.5LO.M18.7250C0.150.0027    
2018-05-1773LO.M18.7300C0.140.0020    
2018-05-1774LO.M18.7400C0.130.0095    
2018-05-1775LO.M18.7500C0.120.005750    
2018-05-1776LO.M18.7600C0.100.001    
2018-05-1778.5LO.M18.7850C0.080.001    
2018-05-1780LO.M18.8000C0.080.001508    
2018-05-1785LO.M18.8500C0.050.002054    
2018-05-1790LO.M18.9000C0.040.00676    
2018-05-1795LO.M18.9500C0.030.00605    
2018-05-17100LO.M18.10000C0.020.001197    
2018-05-17105LO.M18.10500C0.09-0.05     
2018-05-17110LO.M18.11000C0.010.00116    
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.