S&P 500
2809.21
-0.71 -0.03%
Dow Indu
25706.68
-91.74 -0.36%
Nasdaq
7643.52
-1.97 -0.03%
Crude Oil
69.74
+0.04 +0.06%
Gold
1223.005
-0.180 -0.01%
Euro
1.149950
-0.006740 -0.58%
US Dollar
95.672
+0.016 +0.02%
Weak

Options Chain CRUDE OIL Jul 2018 (E) (NYMEX:CL.N18.E)

MarketNameOpenHighLowLastChangePctTime
CL.N18.ECRUDE OIL Jul 2018 (E)65.1166.5365.0166.22+1.15+1.74%set 14:34add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-06-1525LO.N18.2500C40.06-1.83     
2018-06-1527    LO.N18.2700P0.010.0016
2018-06-1528    LO.N18.2800P0.010.00 
2018-06-1529    LO.N18.2900P0.010.002
2018-06-1530LO.N18.3000C35.06-1.831LO.N18.3000P0.010.0032
2018-06-1532LO.N18.3200C33.06-1.831LO.N18.3200P0.010.0024
2018-06-1533    LO.N18.3300P0.010.0038
2018-06-1534    LO.N18.3400P0.010.0065
2018-06-1534.5    LO.N18.3450P0.010.00206
2018-06-1535LO.N18.3500C30.06-1.831LO.N18.3500P0.010.00725
2018-06-1535.5    LO.N18.3550P0.010.0069
2018-06-1536    LO.N18.3600P0.010.0013
2018-06-1536.5    LO.N18.3650P0.010.0020
2018-06-1537LO.N18.3700C28.06-1.831LO.N18.3700P0.010.0096
2018-06-1537.5    LO.N18.3750P0.010.0021
2018-06-1538    LO.N18.3800P0.010.00128
2018-06-1538.5    LO.N18.3850P0.010.00164
2018-06-1539    LO.N18.3900P0.010.00220
2018-06-1539.5    LO.N18.3950P0.010.009
2018-06-1540    LO.N18.4000P0.010.003596
2018-06-1540.5    LO.N18.4050P0.010.00139
2018-06-1541    LO.N18.4100P0.010.00410
2018-06-1541.5    LO.N18.4150P0.010.00275
2018-06-1542    LO.N18.4200P0.010.00798
2018-06-1542.5    LO.N18.4250P0.010.00307
2018-06-1543    LO.N18.4300P0.010.00208
2018-06-1543.5    LO.N18.4350P0.010.0085
2018-06-1544    LO.N18.4400P0.010.00134
2018-06-1544.5    LO.N18.4450P0.010.00182
2018-06-1545LO.N18.4500C20.06-1.83 LO.N18.4500P0.010.001628
2018-06-1545.5    LO.N18.4550P0.010.001190
2018-06-1546    LO.N18.4600P0.010.00360
2018-06-1546.5LO.N18.4650C18.56-1.832LO.N18.4650P0.010.00825
2018-06-1547    LO.N18.4700P0.010.001171
2018-06-1547.5LO.N18.4750C17.56-1.8315LO.N18.4750P0.010.00773
2018-06-1548LO.N18.4800C17.06-1.83242LO.N18.4800P0.010.002238
2018-06-1548.5LO.N18.4850C16.56-1.837LO.N18.4850P0.010.00743
2018-06-1549LO.N18.4900C16.06-1.83 LO.N18.4900P0.010.002372
2018-06-1549.5    LO.N18.4950P0.010.001405
2018-06-1550LO.N18.5000C15.06-1.83141LO.N18.5000P0.010.0012508
2018-06-1550.5LO.N18.5050C14.56-1.83 LO.N18.5050P0.010.001475
2018-06-1551LO.N18.5100C14.06-1.832LO.N18.5100P0.010.002673
2018-06-1551.5LO.N18.5150C13.56-1.8341LO.N18.5150P0.010.002036
2018-06-1552LO.N18.5200C13.06-1.831LO.N18.5200P0.010.005034
2018-06-1552.5LO.N18.5250C12.56-1.8336LO.N18.5250P0.010.001749
2018-06-1553LO.N18.5300C12.06-1.831LO.N18.5300P0.010.003687
2018-06-1553.5LO.N18.5350C11.56-1.8320LO.N18.5350P0.010.002732
2018-06-1554LO.N18.5400C11.06-1.832LO.N18.5400P0.010.004056
2018-06-1554.5LO.N18.5450C10.56-1.832LO.N18.5450P0.010.003623
2018-06-1555LO.N18.5500C10.06-1.83892LO.N18.5500P0.010.008409
2018-06-1555.5LO.N18.5550C9.56-1.832LO.N18.5550P0.010.003134
2018-06-1556LO.N18.5600C9.06-1.83432LO.N18.5600P0.010.004639
2018-06-1556.5LO.N18.5650C8.56-1.831163LO.N18.5650P0.010.002579
2018-06-1557LO.N18.5700C8.06-1.83431LO.N18.5700P0.010.005123
2018-06-1557.5LO.N18.5750C7.56-1.831567LO.N18.5750P0.010.003800
2018-06-1558LO.N18.5800C7.06-1.83797LO.N18.5800P0.010.009624
2018-06-1558.5LO.N18.5850C6.56-1.831720LO.N18.5850P0.010.002538
2018-06-1559LO.N18.5900C6.06-1.831747LO.N18.5900P0.010.009252
2018-06-1559.5LO.N18.5950C5.56-1.83151LO.N18.5950P0.010.003944
2018-06-1560LO.N18.6000C5.06-1.835318LO.N18.6000P0.010.0019657
2018-06-1560.5LO.N18.6050C4.56-1.831568LO.N18.6050P0.010.002782
2018-06-1561LO.N18.6100C4.06-1.832428LO.N18.6100P0.010.006632
2018-06-1561.5LO.N18.6150C3.56-1.83380LO.N18.6150P0.010.002902
2018-06-1562LO.N18.6200C3.06-1.833749LO.N18.6200P0.010.008025
2018-06-1562.5LO.N18.6250C2.56-1.83822LO.N18.6250P0.010.004622
2018-06-1563LO.N18.6300C2.06-1.833737LO.N18.6300P0.010.0012083
2018-06-1563.5LO.N18.6350C1.56-1.832139LO.N18.6350P0.010.008845
2018-06-1564LO.N18.6400C1.06-1.834292LO.N18.6400P0.010.0010522
2018-06-1564.5LO.N18.6450C0.56-1.842037LO.N18.6450P0.010.003508
2018-06-1565LO.N18.6500C0.06-1.8410033LO.N18.6500P0.010.0016999
2018-06-1565.5LO.N18.6550C1.41-1.403176LO.N18.6550P0.44+0.425019
2018-06-1566LO.N18.6600C0.95-0.946763LO.N18.6600P0.94+0.888128
2018-06-1566.5LO.N18.6650C0.54-0.532824LO.N18.6650P1.44+1.292571
2018-06-1567LO.N18.6700C0.25-0.246117LO.N18.6700P1.94+1.585716
2018-06-1567.5LO.N18.6750C0.10-0.095197LO.N18.6750P2.44+1.733430
2018-06-1568LO.N18.6800C0.04-0.0315707LO.N18.6800P2.94+1.7911060
2018-06-1568.5LO.N18.6850C0.02-0.013044LO.N18.6850P3.44+1.812439
2018-06-1569LO.N18.6900C0.010.004330LO.N18.6900P3.94+1.824076
2018-06-1569.5LO.N18.6950C0.010.002759LO.N18.6950P4.44+1.821709
2018-06-1570LO.N18.7000C0.010.0017472LO.N18.7000P4.94+1.8310120
2018-06-1570.5LO.N18.7050C0.010.003855LO.N18.7050P5.44+1.831635
2018-06-1571LO.N18.7100C0.010.009991LO.N18.7100P5.94+1.832781
2018-06-1571.5LO.N18.7150C0.010.006106LO.N18.7150P6.44+1.831599
2018-06-1572LO.N18.7200C0.010.0012294LO.N18.7200P6.94+1.833891
2018-06-1572.5LO.N18.7250C0.010.004994LO.N18.7250P7.44+1.83502
2018-06-1573LO.N18.7300C0.010.005674LO.N18.7300P7.94+1.83197
2018-06-1573.5LO.N18.7350C0.010.004482LO.N18.7350P8.44+1.83241
2018-06-1574LO.N18.7400C0.010.005127LO.N18.7400P8.94+1.831031
2018-06-1574.5LO.N18.7450C0.010.002349LO.N18.7450P9.44+1.8384
2018-06-1575LO.N18.7500C0.010.0016892LO.N18.7500P9.94+1.83131
2018-06-1575.5LO.N18.7550C0.010.003293LO.N18.7550P10.44+1.839
2018-06-1576LO.N18.7600C0.010.007909LO.N18.7600P10.94+1.836
2018-06-1576.5LO.N18.7650C0.010.001231LO.N18.7650P11.44+1.8350
2018-06-1577LO.N18.7700C0.010.008887LO.N18.7700P11.94+1.8321
2018-06-1577.5LO.N18.7750C0.010.001622LO.N18.7750P12.44+1.8343
2018-06-1578LO.N18.7800C0.010.004736LO.N18.7800P12.94+1.834
2018-06-1578.5LO.N18.7850C0.010.001434LO.N18.7850P13.44+1.833
2018-06-1579LO.N18.7900C0.010.003079LO.N18.7900P13.94+1.838
2018-06-1579.5LO.N18.7950C0.010.001242LO.N18.7950P14.44+1.8316
2018-06-1580LO.N18.8000C0.010.0010482    
2018-06-1580.5LO.N18.8050C0.010.005374LO.N18.8050P15.44+1.831
2018-06-1581LO.N18.8100C0.010.004422LO.N18.8100P15.94+1.831
2018-06-1581.5LO.N18.8150C0.010.003687    
2018-06-1582LO.N18.8200C0.010.008052LO.N18.8200P16.94+1.832
2018-06-1582.5LO.N18.8250C0.010.001294LO.N18.8250P17.44+1.831
2018-06-1583LO.N18.8300C0.010.005906LO.N18.8300P17.94+1.832
2018-06-1583.5LO.N18.8350C0.010.001988    
2018-06-1584LO.N18.8400C0.010.006548    
2018-06-1584.5LO.N18.8450C0.010.001333    
2018-06-1585LO.N18.8500C0.010.0019121LO.N18.8500P19.94+1.8370
2018-06-1585.5LO.N18.8550C0.010.00894LO.N18.8550P20.44+1.833
2018-06-1586LO.N18.8600C0.010.009073LO.N18.8600P20.94+1.832
2018-06-1586.5LO.N18.8650C0.010.002976LO.N18.8650P21.44+1.831
2018-06-1587LO.N18.8700C0.010.009134LO.N18.8700P21.94+1.833
2018-06-1587.5LO.N18.8750C0.010.00897LO.N18.8750P22.44+1.8314
2018-06-1588LO.N18.8800C0.010.002146LO.N18.8800P22.94+1.8310
2018-06-1588.5LO.N18.8850C0.010.001814LO.N18.8850P23.44+1.832
2018-06-1589LO.N18.8900C0.010.001686LO.N18.8900P23.94+1.836
2018-06-1589.5LO.N18.8950C0.010.001214LO.N18.8950P24.44+1.834
2018-06-1590LO.N18.9000C0.010.006729LO.N18.9000P24.94+1.831
2018-06-1590.5LO.N18.9050C0.010.001299    
2018-06-1591LO.N18.9100C0.010.002257LO.N18.9100P25.94+1.832
2018-06-1591.5LO.N18.9150C0.010.001742LO.N18.9150P26.44+1.831
2018-06-1592LO.N18.9200C0.010.00622LO.N18.9200P26.94+1.83575
2018-06-1592.5LO.N18.9250C0.010.00770    
2018-06-1593LO.N18.9300C0.010.00707    
2018-06-1593.5LO.N18.9350C0.010.00529    
2018-06-1594LO.N18.9400C0.010.00547    
2018-06-1594.5LO.N18.9450C0.010.0090    
2018-06-1595LO.N18.9500C0.010.00433    
2018-06-1595.5LO.N18.9550C0.010.001757    
2018-06-1596LO.N18.9600C0.010.002165    
2018-06-1596.5LO.N18.9650C0.010.001159    
2018-06-1597LO.N18.9700C0.010.001123    
2018-06-1597.5LO.N18.9750C0.010.00663    
2018-06-1598LO.N18.9800C0.010.00636    
2018-06-1598.5LO.N18.9850C0.010.007    
2018-06-1599LO.N18.9900C0.010.0075    
2018-06-1599.5LO.N18.9950C0.010.0059    
2018-06-15100LO.N18.10000C0.010.00141    
2018-06-15100.5LO.N18.10050C0.010.002    
2018-06-15101LO.N18.10100C0.010.0012    
2018-06-15102.5LO.N18.10250C0.010.0010    
2018-06-15103LO.N18.10300C0.010.0022    
2018-06-15104LO.N18.10400C0.010.0070    
2018-06-15105LO.N18.10500C0.010.00183    
2018-06-15105.5LO.N18.10550C0.010.00105    
2018-06-15110LO.N18.11000C0.010.00102    
2018-06-15119LO.N18.11900C0.010.001    

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