S&P 500
2747.30
+43.34 +1.58%
Dow Indu
25309.99
+347.51 +1.37%
Nasdaq
7337.14
+127.05 +1.73%
Crude Oil
63.55
+0.81 +1.27%
Gold
1328.875
0.000 0.00%
Euro
1.22970
+0.00025 +0.02%
US Dollar
89.897
+0.181 +0.20%
Strong

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

MarketNameOpenHighLowLastChangePctTime
CL.N18.ECRUDE OIL Jul 2018 (E)61.6662.7261.3762.67+0.81+1.29%set 14:31add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-06-1525LO.N18.2500C37.67+0.89     
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.N18.3000C32.67+0.891LO.N18.3000P0.010.0032
2018-06-1532LO.N18.3200C30.67+0.891LO.N18.3200P0.010.0024
2018-06-1533    LO.N18.3300P0.010.0038
2018-06-1534    LO.N18.3400P0.010.0015
2018-06-1534.5    LO.N18.3450P0.010.0026
2018-06-1535LO.N18.3500C27.67+0.891LO.N18.3500P0.010.00820
2018-06-1535.5    LO.N18.3550P0.01-0.0117
2018-06-1536    LO.N18.3600P0.01-0.019
2018-06-1536.5    LO.N18.3650P0.020.0020
2018-06-1537LO.N18.3700C25.67+0.893LO.N18.3700P0.020.0015
2018-06-1537.5    LO.N18.3750P0.02-0.015
2018-06-1538    LO.N18.3800P0.02-0.0121
2018-06-1538.5    LO.N18.3850P0.030.0022
2018-06-1539    LO.N18.3900P0.03-0.01134
2018-06-1539.5    LO.N18.3950P0.03-0.0110
2018-06-1540    LO.N18.4000P0.040.001242
2018-06-1540.5    LO.N18.4050P0.04-0.01155
2018-06-1541    LO.N18.4100P0.04-0.02227
2018-06-1541.5    LO.N18.4150P0.05-0.01203
2018-06-1542    LO.N18.4200P0.05-0.02304
2018-06-1542.5    LO.N18.4250P0.06-0.01126
2018-06-1543    LO.N18.4300P0.06-0.02106
2018-06-1543.5    LO.N18.4350P0.07-0.0265
2018-06-1544    LO.N18.4400P0.08-0.0240
2018-06-1544.5    LO.N18.4450P0.09-0.0215
2018-06-1545LO.N18.4500C17.72+0.86 LO.N18.4500P0.10-0.021294
2018-06-1545.5    LO.N18.4550P0.11-0.03438
2018-06-1546    LO.N18.4600P0.12-0.03214
2018-06-1546.5    LO.N18.4650P0.13-0.0430
2018-06-1547    LO.N18.4700P0.15-0.04125
2018-06-1547.5LO.N18.4750C15.29+0.8515LO.N18.4750P0.16-0.0528
2018-06-1548LO.N18.4800C14.81+0.84251LO.N18.4800P0.18-0.051311
2018-06-1548.5LO.N18.4850C14.33+0.831007LO.N18.4850P0.20-0.0696
2018-06-1549LO.N18.4900C13.85+0.82 LO.N18.4900P0.22-0.07542
2018-06-1549.5    LO.N18.4950P0.25-0.07446
2018-06-1550LO.N18.5000C12.91+0.81292LO.N18.5000P0.28-0.083172
2018-06-1550.5LO.N18.5050C12.44+0.80 LO.N18.5050P0.31-0.09451
2018-06-1551LO.N18.5100C11.98+0.802LO.N18.5100P0.35-0.0934
2018-06-1551.5LO.N18.5150C11.52+0.7943LO.N18.5150P0.39-0.10220
2018-06-1552LO.N18.5200C11.06+0.783LO.N18.5200P0.43-0.111367
2018-06-1552.5LO.N18.5250C10.61+0.7736LO.N18.5250P0.48-0.1282
2018-06-1553LO.N18.5300C10.16+0.752LO.N18.5300P0.53-0.13956
2018-06-1553.5LO.N18.5350C9.72+0.741LO.N18.5350P0.59-0.1473
2018-06-1554LO.N18.5400C9.29+0.737LO.N18.5400P0.65-0.16388
2018-06-1554.5LO.N18.5450C8.86+0.724LO.N18.5450P0.72-0.17564
2018-06-1555LO.N18.5500C8.43+0.701023LO.N18.5500P0.79-0.192790
2018-06-1555.5LO.N18.5550C8.02+0.6914LO.N18.5550P0.88-0.20204
2018-06-1556LO.N18.5600C7.61+0.67427LO.N18.5600P0.96-0.221158
2018-06-1556.5LO.N18.5650C7.21+0.661170LO.N18.5650P1.06-0.23107
2018-06-1557LO.N18.5700C6.82+0.651561LO.N18.5700P1.17-0.24887
2018-06-1557.5LO.N18.5750C6.43+0.631617LO.N18.5750P1.28-0.2660
2018-06-1558LO.N18.5800C6.06+0.621015LO.N18.5800P1.41-0.27411
2018-06-1558.5LO.N18.5850C5.69+0.591711LO.N18.5850P1.54-0.2958
2018-06-1559LO.N18.5900C5.34+0.581714LO.N18.5900P1.69-0.30800
2018-06-1559.5LO.N18.5950C5.00+0.57145LO.N18.5950P1.84-0.32107
2018-06-1560LO.N18.6000C4.66+0.545278LO.N18.6000P2.00-0.353380
2018-06-1560.5LO.N18.6050C4.34+0.521147LO.N18.6050P2.18-0.36147
2018-06-1561LO.N18.6100C4.03+0.50154LO.N18.6100P2.36-0.3977
2018-06-1561.5LO.N18.6150C3.73+0.48236LO.N18.6150P2.56-0.41252
2018-06-1562LO.N18.6200C3.44+0.451614LO.N18.6200P2.78-0.42233
2018-06-1562.5LO.N18.6250C3.17+0.43132LO.N18.6250P3.00-0.45346
2018-06-1563LO.N18.6300C2.92+0.42602LO.N18.6300P3.24-0.48330
2018-06-1563.5LO.N18.6350C2.67+0.39309LO.N18.6350P3.50-0.50117
2018-06-1564LO.N18.6400C2.44+0.363677LO.N18.6400P3.77-0.5259
2018-06-1564.5LO.N18.6450C2.23+0.3484LO.N18.6450P4.05-0.5532
2018-06-1565LO.N18.6500C2.03+0.323136LO.N18.6500P4.35-0.57113
2018-06-1565.5LO.N18.6550C1.84+0.29144LO.N18.6550P4.66-0.5966
2018-06-1566LO.N18.6600C1.67+0.27137LO.N18.6600P4.99-0.6112
2018-06-1566.5LO.N18.6650C1.51+0.2579LO.N18.6650P5.33-0.6319
2018-06-1567LO.N18.6700C1.37+0.24188LO.N18.6700P5.68-0.6514
2018-06-1567.5LO.N18.6750C1.23+0.2192LO.N18.6750P6.04-0.683
2018-06-1568LO.N18.6800C1.11+0.19325LO.N18.6800P6.42-0.69117
2018-06-1568.5LO.N18.6850C1.00+0.1747LO.N18.6850P6.81-0.717
2018-06-1569LO.N18.6900C0.90+0.16231LO.N18.6900P7.20-0.744
2018-06-1569.5LO.N18.6950C0.81+0.1421    
2018-06-1570LO.N18.7000C0.73+0.127681    
2018-06-1570.5LO.N18.7050C0.66+0.1155    
2018-06-1571LO.N18.7100C0.60+0.11174    
2018-06-1571.5LO.N18.7150C0.54+0.0916    
2018-06-1572LO.N18.7200C0.49+0.09109    
2018-06-1572.5LO.N18.7250C0.44+0.07116    
2018-06-1573LO.N18.7300C0.40+0.06348    
2018-06-1573.5LO.N18.7350C0.36+0.05126    
2018-06-1574LO.N18.7400C0.33+0.05103    
2018-06-1574.5LO.N18.7450C0.30+0.046    
2018-06-1575LO.N18.7500C0.28+0.043367    
2018-06-1575.5LO.N18.7550C0.25+0.0356    
2018-06-1576LO.N18.7600C0.23+0.03121    
2018-06-1576.5LO.N18.7650C0.22+0.032    
2018-06-1577LO.N18.7700C0.20+0.03312    
2018-06-1577.5LO.N18.7750C0.19+0.034    
2018-06-1578LO.N18.7800C0.17+0.02150    
2018-06-1578.5LO.N18.7850C0.16+0.022    
2018-06-1579LO.N18.7900C0.15+0.02372    
2018-06-1579.5LO.N18.7950C0.14+0.022    
2018-06-1580LO.N18.8000C0.13+0.022251    
2018-06-1580.5LO.N18.8050C0.12+0.024    
2018-06-1581LO.N18.8100C0.11+0.013    
2018-06-1581.5LO.N18.8150C0.11+0.0221    
2018-06-1582LO.N18.8200C0.10+0.017    
2018-06-1582.5LO.N18.8250C0.09+0.015    
2018-06-1583LO.N18.8300C0.09+0.0151    
2018-06-1584LO.N18.8400C0.08+0.017    
2018-06-1584.5LO.N18.8450C0.07+0.011    
2018-06-1585LO.N18.8500C0.060.0086    
2018-06-1585.5LO.N18.8550C0.060.0012    
2018-06-1586LO.N18.8600C0.06+0.01295    
2018-06-1586.5LO.N18.8650C0.050.0099    
2018-06-1587LO.N18.8700C0.050.00193    
2018-06-1587.5LO.N18.8750C0.040.00106    
2018-06-1588LO.N18.8800C0.040.00141    
2018-06-1588.5LO.N18.8850C0.040.00440    
2018-06-1589LO.N18.8900C0.040.00255    
2018-06-1590LO.N18.9000C0.030.004    
2018-06-1593LO.N18.9300C0.020.00210    
2018-06-1596LO.N18.9600C0.010.003    
2018-06-1596.5LO.N18.9650C0.010.0013    
2018-06-1597LO.N18.9700C0.010.00163    
2018-06-1597.5LO.N18.9750C0.010.0085    
2018-06-1598LO.N18.9800C0.010.0051    
2018-06-15100LO.N18.10000C0.010.00108    
2018-06-15110LO.N18.11000C0.010.00100    

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