S&P 500
2721.33
-6.43 -0.24%
Dow Indu
24753.09
-58.67 -0.24%
Nasdaq
7435.79
+11.36 +0.15%
Crude Oil
67.88
-3.19 -4.73%
Gold
1301.54
0.00 0.00%
Euro
1.16565
0.00000 0.00%
US Dollar
94.253
+0.477 +0.51%
Weak

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

MarketNameOpenHighLowLastChangePctTime
CL.N18.ECRUDE OIL Jul 2018 (E)70.6570.8067.4267.88-3.19-4.73%set 14:31add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-06-1525LO.N18.2500C42.88-2.83     
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.N18.3000C37.88-2.831LO.N18.3000P0.010.0032
2018-06-1532LO.N18.3200C35.88-2.831LO.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.N18.3500C32.88-2.831LO.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.N18.3700C30.88-2.832LO.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.N18.4500C22.88-2.83 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.N18.4650C21.38-2.832LO.N18.4650P0.010.00825
2018-06-1547    LO.N18.4700P0.010.001171
2018-06-1547.5LO.N18.4750C20.38-2.8315LO.N18.4750P0.010.00773
2018-06-1548LO.N18.4800C19.88-2.83243LO.N18.4800P0.010.002248
2018-06-1548.5LO.N18.4850C19.38-2.837LO.N18.4850P0.010.00743
2018-06-1549LO.N18.4900C18.88-2.83 LO.N18.4900P0.010.002372
2018-06-1549.5    LO.N18.4950P0.010.001405
2018-06-1550LO.N18.5000C17.88-2.83141LO.N18.5000P0.010.0012508
2018-06-1550.5LO.N18.5050C17.38-2.83 LO.N18.5050P0.010.001475
2018-06-1551LO.N18.5100C16.88-2.831LO.N18.5100P0.010.002649
2018-06-1551.5LO.N18.5150C16.38-2.8343LO.N18.5150P0.010.001241
2018-06-1552LO.N18.5200C15.88-2.831LO.N18.5200P0.010.004327
2018-06-1552.5LO.N18.5250C15.38-2.8334LO.N18.5250P0.010.001202
2018-06-1553LO.N18.5300C14.89-2.822LO.N18.5300P0.010.003542
2018-06-1553.5LO.N18.5350C14.39-2.8221LO.N18.5350P0.010.002833
2018-06-1554LO.N18.5400C13.89-2.8210LO.N18.5400P0.02+0.013538
2018-06-1554.5LO.N18.5450C13.39-2.824LO.N18.5450P0.02+0.012773
2018-06-1555LO.N18.5500C12.89-2.821109LO.N18.5500P0.02+0.016782
2018-06-1555.5LO.N18.5550C12.40-2.815LO.N18.5550P0.03+0.021924
2018-06-1556LO.N18.5600C11.90-2.81430LO.N18.5600P0.03+0.022765
2018-06-1556.5LO.N18.5650C11.41-2.801170LO.N18.5650P0.03+0.031656
2018-06-1557LO.N18.5700C10.91-2.811396LO.N18.5700P0.04+0.043462
2018-06-1557.5LO.N18.5750C10.42-2.801631LO.N18.5750P0.05+0.031788
2018-06-1558LO.N18.5800C9.93-3.21926LO.N18.5800P0.05+0.038203
2018-06-1558.5LO.N18.5850C9.44-3.201788LO.N18.5850P0.06+0.042677
2018-06-1559LO.N18.5900C8.95-2.781739LO.N18.5900P0.08+0.056317
2018-06-1559.5LO.N18.5950C8.46-2.77211LO.N18.5950P0.09+0.061305
2018-06-1560LO.N18.6000C7.98-2.765963LO.N18.6000P0.10+0.0814372
2018-06-1560.5LO.N18.6050C7.50-2.741610LO.N18.6050P0.12+0.103046
2018-06-1561LO.N18.6100C7.02-2.732426LO.N18.6100P0.15+0.115208
2018-06-1561.5LO.N18.6150C6.55-2.71406LO.N18.6150P0.17+0.132195
2018-06-1562LO.N18.6200C6.08-2.693723LO.N18.6200P0.20+0.174498
2018-06-1562.5LO.N18.6250C5.62-2.66823LO.N18.6250P0.24+0.222522
2018-06-1563LO.N18.6300C5.17-2.623721LO.N18.6300P0.29+0.268893
2018-06-1563.5LO.N18.6350C4.73-2.762129LO.N18.6350P0.35+0.303867
2018-06-1564LO.N18.6400C4.30-2.524196LO.N18.6400P0.42+0.365075
2018-06-1564.5LO.N18.6450C3.89-2.462151LO.N18.6450P0.51+0.372439
2018-06-1565LO.N18.6500C3.48-2.409091LO.N18.6500P0.61+0.5016175
2018-06-1565.5LO.N18.6550C3.10-2.32852LO.N18.6550P0.72+0.592359
2018-06-1566LO.N18.6600C2.73-2.232052LO.N18.6600P0.86+0.717278
2018-06-1566.5LO.N18.6650C2.39-2.411130LO.N18.6650P1.02+0.702262
2018-06-1567LO.N18.6700C2.08-2.222190LO.N18.6700P1.20+0.955338
2018-06-1567.5LO.N18.6750C1.79-1.892890LO.N18.6750P1.41+1.144310
2018-06-1568LO.N18.6800C1.52-1.926636LO.N18.6800P1.64+1.3013739
2018-06-1568.5LO.N18.6850C1.28-1.631438LO.N18.6850P1.90+1.403221
2018-06-1569LO.N18.6900C1.07-1.632660LO.N18.6900P2.19+1.345848
2018-06-1569.5LO.N18.6950C0.89-1.341223LO.N18.6950P2.51+1.711707
2018-06-1570LO.N18.7000C0.74-1.2714247LO.N18.7000P2.85+1.7511351
2018-06-1570.5LO.N18.7050C0.60-1.111402LO.N18.7050P3.22+1.781632
2018-06-1571LO.N18.7100C0.49-0.967576LO.N18.7100P3.61+1.923130
2018-06-1571.5LO.N18.7150C0.40-0.824209LO.N18.7150P4.02+2.061712
2018-06-1572LO.N18.7200C0.32-0.7110886LO.N18.7200P4.44+2.395233
2018-06-1572.5LO.N18.7250C0.26-0.604094LO.N18.7250P4.88+2.27495
2018-06-1573LO.N18.7300C0.21-0.494284LO.N18.7300P5.33+2.36368
2018-06-1573.5LO.N18.7350C0.17-0.413135LO.N18.7350P5.79+2.44266
2018-06-1574LO.N18.7400C0.14-0.344938LO.N18.7400P6.26+2.511051
2018-06-1574.5LO.N18.7450C0.12-0.281515LO.N18.7450P6.73+2.57162
2018-06-1575LO.N18.7500C0.09-0.2313595LO.N18.7500P7.21+2.62232
2018-06-1575.5LO.N18.7550C0.08-0.183109LO.N18.7550P7.69+2.6514
2018-06-1576LO.N18.7600C0.06-0.167074LO.N18.7600P8.18+2.6927
2018-06-1576.5LO.N18.7650C0.05-0.131186LO.N18.7650P8.67+2.7252
2018-06-1577LO.N18.7700C0.04-0.109091LO.N18.7700P9.16+2.7415
2018-06-1577.5LO.N18.7750C0.04-0.071854LO.N18.7750P9.65+2.7530
2018-06-1578LO.N18.7800C0.03-0.064407LO.N18.7800P10.15+2.773
2018-06-1578.5LO.N18.7850C0.03-0.051193    
2018-06-1579LO.N18.7900C0.02-0.042744LO.N18.7900P11.14+2.791
2018-06-1579.5LO.N18.7950C0.02-0.031077LO.N18.7950P11.63+2.791
2018-06-1580LO.N18.8000C0.02-0.0210220    
2018-06-1580.5LO.N18.8050C0.02-0.024978LO.N18.8050P12.63+2.811
2018-06-1581LO.N18.8100C0.01-0.023373LO.N18.8100P13.13+2.811
2018-06-1581.5LO.N18.8150C0.01-0.023386    
2018-06-1582LO.N18.8200C0.01-0.028002LO.N18.8200P14.12+14.42 
2018-06-1582.5LO.N18.8250C0.01-0.01841LO.N18.8250P14.62+14.62 
2018-06-1583LO.N18.8300C0.01-0.015910LO.N18.8300P15.12+2.821
2018-06-1583.5LO.N18.8350C0.01-0.011918    
2018-06-1584LO.N18.8400C0.01-0.016427    
2018-06-1584.5LO.N18.8450C0.01-0.011185    
2018-06-1585LO.N18.8500C0.010.0019143LO.N18.8500P17.12+2.82150
2018-06-1585.5LO.N18.8550C0.010.00794LO.N18.8550P17.62+2.825
2018-06-1586LO.N18.8600C0.010.009007LO.N18.8600P18.12+2.833
2018-06-1586.5LO.N18.8650C0.010.002976LO.N18.8650P18.62+2.831
2018-06-1587LO.N18.8700C0.010.009136LO.N18.8700P19.12+2.833
2018-06-1587.5LO.N18.8750C0.010.00897LO.N18.8750P19.62+2.8314
2018-06-1588LO.N18.8800C0.010.002150LO.N18.8800P20.12+2.8310
2018-06-1588.5LO.N18.8850C0.010.001814LO.N18.8850P20.62+2.832
2018-06-1589LO.N18.8900C0.010.001686LO.N18.8900P21.12+2.8311
2018-06-1589.5LO.N18.8950C0.010.001214LO.N18.8950P21.62+2.836
2018-06-1590LO.N18.9000C0.010.006729LO.N18.9000P22.12+2.831
2018-06-1590.5LO.N18.9050C0.010.001299    
2018-06-1591LO.N18.9100C0.010.002257LO.N18.9100P23.12+2.832
2018-06-1591.5LO.N18.9150C0.010.001742LO.N18.9150P23.62+2.831
2018-06-1592LO.N18.9200C0.010.00622LO.N18.9200P24.12+2.83575
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.N18.9400C0.010.00546    
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.