S&P 500
2767.63
-41.58 -1.48%
Dow Indu
25357.67
-349.01 -1.36%
Nasdaq
7492.94
-149.76 -1.96%
Crude Oil
68.93
-0.77 -1.10%
Gold
1227.100
+4.420 +0.36%
Euro
1.146925
-0.002960 -0.26%
US Dollar
95.914
+0.258 +0.27%
Weak

Options Chain CRUDE OIL Sep 2018 (E) (NYMEX:CL.U18.E)

MarketNameOpenHighLowLastChangePctTime
CL.U18.ECRUDE OIL Sep 2018 (E)66.6268.1066.5267.35+0.81+1.20%set 14:33add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-08-1610    LO.U18.1000P0.010.00 
2018-08-1615    LO.U18.1500P0.010.00 
2018-08-1620LO.U18.2000C45.46+0.451LO.U18.2000P0.010.00 
2018-08-1626.5    LO.U18.2650P0.010.0070
2018-08-1629    LO.U18.2900P0.010.0027
2018-08-1630    LO.U18.3000P0.010.001014
2018-08-1630.5    LO.U18.3050P0.010.006
2018-08-1631.5    LO.U18.3150P0.010.006
2018-08-1632    LO.U18.3200P0.010.0068
2018-08-1633    LO.U18.3300P0.010.006
2018-08-1633.5    LO.U18.3350P0.010.008
2018-08-1634    LO.U18.3400P0.010.004
2018-08-1634.5    LO.U18.3450P0.010.005
2018-08-1635LO.U18.3500C30.46+0.45 LO.U18.3500P0.010.009183
2018-08-1635.5    LO.U18.3550P0.010.00262
2018-08-1636    LO.U18.3600P0.010.0023
2018-08-1636.5    LO.U18.3650P0.010.00223
2018-08-1637    LO.U18.3700P0.010.0013
2018-08-1637.5    LO.U18.3750P0.010.005
2018-08-1638    LO.U18.3800P0.010.00809
2018-08-1638.5    LO.U18.3850P0.010.00154
2018-08-1639    LO.U18.3900P0.010.00176
2018-08-1639.5    LO.U18.3950P0.010.0011
2018-08-1640LO.U18.4000C25.46+0.45 LO.U18.4000P0.010.009134
2018-08-1640.5    LO.U18.4050P0.010.0054
2018-08-1641    LO.U18.4100P0.010.00126
2018-08-1641.5    LO.U18.4150P0.010.00223
2018-08-1642LO.U18.4200C23.46+0.45 LO.U18.4200P0.010.002358
2018-08-1642.5    LO.U18.4250P0.010.00288
2018-08-1643LO.U18.4300C22.46+0.45 LO.U18.4300P0.010.00633
2018-08-1643.5    LO.U18.4350P0.010.00462
2018-08-1644LO.U18.4400C21.46+0.45 LO.U18.4400P0.010.001834
2018-08-1644.5    LO.U18.4450P0.010.00306
2018-08-1645LO.U18.4500C20.46+0.451LO.U18.4500P0.010.0011350
2018-08-1645.5    LO.U18.4550P0.010.002488
2018-08-1646LO.U18.4600C19.46+0.45 LO.U18.4600P0.010.002203
2018-08-1646.5    LO.U18.4650P0.010.00192
2018-08-1647LO.U18.4700C18.46+0.45350LO.U18.4700P0.010.004594
2018-08-1647.5LO.U18.4750C17.96+0.451250LO.U18.4750P0.010.001016
2018-08-1648LO.U18.4800C17.46+0.45665LO.U18.4800P0.010.003017
2018-08-1648.5LO.U18.4850C16.96+0.452100LO.U18.4850P0.010.00960
2018-08-1649LO.U18.4900C16.46+0.45650LO.U18.4900P0.010.002673
2018-08-1649.5LO.U18.4950C15.96+0.45500LO.U18.4950P0.010.00764
2018-08-1650LO.U18.5000C15.46+0.453331LO.U18.5000P0.010.0027793
2018-08-1650.5LO.U18.5050C14.96+0.451000LO.U18.5050P0.010.001799
2018-08-1651LO.U18.5100C14.46+0.45950LO.U18.5100P0.010.001232
2018-08-1651.5LO.U18.5150C13.96+0.45200LO.U18.5150P0.010.001469
2018-08-1652LO.U18.5200C13.46+0.452000LO.U18.5200P0.010.005251
2018-08-1652.5LO.U18.5250C12.96+0.45509LO.U18.5250P0.010.003772
2018-08-1653LO.U18.5300C12.46+0.458LO.U18.5300P0.010.006060
2018-08-1653.5LO.U18.5350C11.96+0.45200LO.U18.5350P0.010.001681
2018-08-1654LO.U18.5400C11.46+0.4574LO.U18.5400P0.010.003608
2018-08-1654.5LO.U18.5450C10.96+0.452LO.U18.5450P0.010.002460
2018-08-1655LO.U18.5500C10.46+0.45 LO.U18.5500P0.010.0042485
2018-08-1655.5LO.U18.5550C9.96+0.45810LO.U18.5550P0.010.001754
2018-08-1656LO.U18.5600C9.46+0.45 LO.U18.5600P0.010.003281
2018-08-1656.5LO.U18.5650C8.96+0.451302LO.U18.5650P0.010.002157
2018-08-1657LO.U18.5700C8.46+0.45829LO.U18.5700P0.010.005178
2018-08-1657.5LO.U18.5750C7.96+0.45 LO.U18.5750P0.010.004117
2018-08-1658LO.U18.5800C7.46+0.45 LO.U18.5800P0.010.009426
2018-08-1658.5LO.U18.5850C6.96+0.45 LO.U18.5850P0.010.004147
2018-08-1659LO.U18.5900C6.46+0.45 LO.U18.5900P0.010.005646
2018-08-1659.5LO.U18.5950C5.96+0.45 LO.U18.5950P0.010.001668
2018-08-1660LO.U18.6000C5.46+0.45 LO.U18.6000P0.010.00 
2018-08-1660.5LO.U18.6050C4.96+0.45 LO.U18.6050P0.010.002665
2018-08-1661LO.U18.6100C4.46+0.451660LO.U18.6100P0.010.005627
2018-08-1661.5LO.U18.6150C3.96+0.44 LO.U18.6150P0.010.00 
2018-08-1662LO.U18.6200C3.46+0.44 LO.U18.6200P0.010.0013263
2018-08-1662.5LO.U18.6250C2.96+0.433561LO.U18.6250P0.02-0.018792
2018-08-1663LO.U18.6300C2.46+0.42 LO.U18.6300P0.03-0.0210698
2018-08-1663.5LO.U18.6350C1.96+0.39 LO.U18.6350P0.06-0.054802
2018-08-1664LO.U18.6400C1.46+0.35 LO.U18.6400P0.10-0.099758
2018-08-1664.5LO.U18.6450C0.96+0.27 LO.U18.6450P0.18-0.176749
2018-08-1665LO.U18.6500C0.46+0.09 LO.U18.6500P0.36-0.3524723
2018-08-1665.5LO.U18.6550C0.18-0.173846LO.U18.6550P0.04-0.63 
2018-08-1666LO.U18.6600C0.08-0.074622LO.U18.6600P0.54-0.53 
2018-08-1666.5LO.U18.6650C0.04-0.036292LO.U18.6650P1.04-0.49 
2018-08-1667LO.U18.6700C0.02-0.017838LO.U18.6700P1.54-0.47 
2018-08-1667.5LO.U18.6750C0.010.003887LO.U18.6750P2.04-0.46 
2018-08-1668LO.U18.6800C0.01-0.22 LO.U18.6800P2.54-0.46 
2018-08-1668.5LO.U18.6850C0.01-0.12 LO.U18.6850P3.04-0.45 
2018-08-1669LO.U18.6900C0.01-0.07 LO.U18.6900P3.54-0.45 
2018-08-1669.5LO.U18.6950C0.010.004567LO.U18.6950P4.04-0.45 
2018-08-1670LO.U18.7000C0.01-0.0224253LO.U18.7000P4.54-0.45 
2018-08-1670.5LO.U18.7050C0.010.004802LO.U18.7050P5.04-0.45 
2018-08-1671LO.U18.7100C0.010.0010256LO.U18.7100P5.54-0.45 
2018-08-1671.5LO.U18.7150C0.010.003442LO.U18.7150P6.04-0.451572
2018-08-1672LO.U18.7200C0.010.00 LO.U18.7200P6.54-0.45 
2018-08-1672.5LO.U18.7250C0.010.005161LO.U18.7250P7.04-0.45 
2018-08-1673LO.U18.7300C0.010.0010424LO.U18.7300P7.54-0.45 
2018-08-1673.5LO.U18.7350C0.010.003891LO.U18.7350P8.04-0.45488
2018-08-1674LO.U18.7400C0.010.006573LO.U18.7400P8.54-0.45 
2018-08-1674.5LO.U18.7450C0.010.002138LO.U18.7450P9.04-0.45104
2018-08-1675LO.U18.7500C0.010.0017127LO.U18.7500P9.54-0.45 
2018-08-1675.5LO.U18.7550C0.010.001989LO.U18.7550P10.04-0.4513
2018-08-1676LO.U18.7600C0.010.006435LO.U18.7600P10.54-0.457
2018-08-1676.5LO.U18.7650C0.010.002352LO.U18.7650P11.04-0.4510
2018-08-1677LO.U18.7700C0.010.006882LO.U18.7700P11.54-0.455
2018-08-1677.5LO.U18.7750C0.010.002644LO.U18.7750P12.04-0.4529
2018-08-1678LO.U18.7800C0.010.008512LO.U18.7800P12.54-0.4552
2018-08-1678.5LO.U18.7850C0.010.002571LO.U18.7850P13.04-0.4510
2018-08-1679LO.U18.7900C0.010.005793LO.U18.7900P13.54-0.45107
2018-08-1679.5LO.U18.7950C0.010.003626LO.U18.7950P14.04-0.457
2018-08-1680LO.U18.8000C0.010.0014016LO.U18.8000P14.54-0.4516
2018-08-1680.5LO.U18.8050C0.010.002287LO.U18.8050P15.04-0.456
2018-08-1681LO.U18.8100C0.010.004495    
2018-08-1681.5LO.U18.8150C0.010.002797LO.U18.8150P16.04-0.45 
2018-08-1682LO.U18.8200C0.010.005200LO.U18.8200P16.54-0.453
2018-08-1682.5LO.U18.8250C0.010.001816LO.U18.8250P17.04-0.457
2018-08-1683LO.U18.8300C0.010.008397LO.U18.8300P17.54-0.4514
2018-08-1683.5LO.U18.8350C0.010.00739LO.U18.8350P18.04-0.4511
2018-08-1684LO.U18.8400C0.010.003816LO.U18.8400P18.54-0.4511
2018-08-1684.5LO.U18.8450C0.010.005639LO.U18.8450P19.04-0.4510
2018-08-1685LO.U18.8500C0.010.008613    
2018-08-1685.5LO.U18.8550C0.010.00885    
2018-08-1686LO.U18.8600C0.010.004639    
2018-08-1686.5LO.U18.8650C0.010.00929    
2018-08-1687LO.U18.8700C0.010.00 LO.U18.8700P21.54-0.45100
2018-08-1687.5LO.U18.8750C0.010.001555    
2018-08-1688LO.U18.8800C0.010.006077    
2018-08-1688.5LO.U18.8850C0.010.001775    
2018-08-1689LO.U18.8900C0.010.006190LO.U18.8900P23.54-0.451
2018-08-1689.5LO.U18.8950C0.010.001911    
2018-08-1690LO.U18.9000C0.010.0011593    
2018-08-1690.5LO.U18.9050C0.010.002150    
2018-08-1691LO.U18.9100C0.010.004252    
2018-08-1691.5LO.U18.9150C0.010.001802    
2018-08-1692LO.U18.9200C0.010.004502    
2018-08-1692.5LO.U18.9250C0.010.003220    
2018-08-1693LO.U18.9300C0.010.002332    
2018-08-1693.5LO.U18.9350C0.010.00626LO.U18.9350P28.04-0.45 
2018-08-1694LO.U18.9400C0.010.001795    
2018-08-1694.5LO.U18.9450C0.010.001166    
2018-08-1695LO.U18.9500C0.010.00804    
2018-08-1695.5LO.U18.9550C0.010.00433    
2018-08-1696LO.U18.9600C0.010.00775    
2018-08-1696.5LO.U18.9650C0.010.00339    
2018-08-1697LO.U18.9700C0.010.00781    
2018-08-1697.5LO.U18.9750C0.010.00724    
2018-08-1698LO.U18.9800C0.010.001105    
2018-08-1698.5LO.U18.9850C0.010.00624    
2018-08-1699LO.U18.9900C0.010.00443    
2018-08-1699.5LO.U18.9950C0.010.00466    
2018-08-16100LO.U18.10000C0.010.00795LO.U18.10000P34.54-0.4573
2018-08-16100.5LO.U18.10050C0.010.00999    
2018-08-16101LO.U18.10100C0.010.00247    
2018-08-16101.5LO.U18.10150C0.010.00570    
2018-08-16102LO.U18.10200C0.010.0045    
2018-08-16102.5LO.U18.10250C0.010.00181    
2018-08-16103LO.U18.10300C0.010.0051    
2018-08-16103.5LO.U18.10350C0.010.00386    
2018-08-16104LO.U18.10400C0.010.003    
2018-08-16104.5LO.U18.10450C0.010.001    
2018-08-16105LO.U18.10500C0.010.003434    
2018-08-16105.5LO.U18.10550C0.010.005    
2018-08-16106LO.U18.10600C0.010.002    
2018-08-16106.5LO.U18.10650C0.010.00250    
2018-08-16107LO.U18.10700C0.010.0055    
2018-08-16107.5LO.U18.10750C0.010.0025    
2018-08-16108LO.U18.10800C0.010.00237    
2018-08-16108.5LO.U18.10850C0.010.00153    
2018-08-16109LO.U18.10900C0.010.00275    
2018-08-16110LO.U18.11000C0.010.001613    
2018-08-16110.5LO.U18.11050C0.010.0030    
2018-08-16111LO.U18.11100C0.010.00201    
2018-08-16111.5LO.U18.11150C0.010.002    
2018-08-16115LO.U18.11500C0.010.00117    
2018-08-16115.5LO.U18.11550C0.010.0021    
2018-08-16120LO.U18.12000C0.010.0035    
2018-08-16125LO.U18.12500C0.010.00100    
2018-08-16130LO.U18.13000C0.010.00500    
2018-08-16150LO.U18.15000C0.010.00265LO.U18.15000P84.54-0.4510
2018-08-16200    LO.U18.20000P134.54-0.4533

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