S&P 500
2754.88
+5.12 +0.19%
Dow Indu
24580.89
+119.19 +0.48%
Nasdaq
7687.55
-25.40 -0.33%
Crude Oil
68.58
+3.66 +5.28%
Gold
1269.495
+0.075 +0.01%
Euro
1.166005
-0.000645 -0.06%
US Dollar
94.520
-0.342 -0.36%
Strong

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

MarketNameOpenHighLowLastChangePctTime
CL.U18.ECRUDE OIL Sep 2018 (E)65.1468.2564.9967.63+3.20+4.69%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.U18.2000C47.63+2.771LO.U18.2000P0.040.00 
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.U18.3500C32.63+2.77 LO.U18.3500P0.010.009184
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.U18.4000C27.63+2.77 LO.U18.4000P0.010.009187
2018-08-1640.5    LO.U18.4050P0.010.0054
2018-08-1641    LO.U18.4100P0.010.00127
2018-08-1641.5    LO.U18.4150P0.010.00222
2018-08-1642LO.U18.4200C25.63+2.77 LO.U18.4200P0.010.002370
2018-08-1642.5    LO.U18.4250P0.010.00288
2018-08-1643LO.U18.4300C24.63+2.77 LO.U18.4300P0.010.00633
2018-08-1643.5    LO.U18.4350P0.010.00462
2018-08-1644LO.U18.4400C23.63+2.77 LO.U18.4400P0.010.001832
2018-08-1644.5    LO.U18.4450P0.010.00309
2018-08-1645LO.U18.4500C22.63+2.771LO.U18.4500P0.010.0011531
2018-08-1645.5    LO.U18.4550P0.010.002532
2018-08-1646LO.U18.4600C21.63+2.77 LO.U18.4600P0.01-0.012172
2018-08-1646.5    LO.U18.4650P0.01-0.01154
2018-08-1647LO.U18.4700C20.63+2.77350LO.U18.4700P0.01-0.014491
2018-08-1647.5LO.U18.4750C20.13+2.761250LO.U18.4750P0.01-0.011021
2018-08-1648LO.U18.4800C19.63+2.761317LO.U18.4800P0.02-0.012636
2018-08-1648.5LO.U18.4850C19.13+2.762100LO.U18.4850P0.02-0.01860
2018-08-1649LO.U18.4900C18.63+2.75725LO.U18.4900P0.02-0.02758
2018-08-1649.5LO.U18.4950C18.13+2.75500LO.U18.4950P0.02-0.03570
2018-08-1650LO.U18.5000C17.64+2.753946LO.U18.5000P0.03-0.0226810
2018-08-1650.5LO.U18.5050C17.14+2.741301LO.U18.5050P0.03-0.03802
2018-08-1651LO.U18.5100C16.64+2.731400LO.U18.5100P0.04-0.031330
2018-08-1651.5LO.U18.5150C16.15+2.73200LO.U18.5150P0.04-0.04490
2018-08-1652LO.U18.5200C15.65+2.722207LO.U18.5200P0.05-0.043795
2018-08-1652.5LO.U18.5250C15.16+2.72611LO.U18.5250P0.05-0.062452
2018-08-1653LO.U18.5300C14.67+2.713LO.U18.5300P0.06-0.064854
2018-08-1653.5LO.U18.5350C14.18+2.70201LO.U18.5350P0.07-0.07587
2018-08-1654LO.U18.5400C13.69+2.69166LO.U18.5400P0.08-0.084223
2018-08-1654.5LO.U18.5450C13.20+2.6811LO.U18.5450P0.09-0.10696
2018-08-1655LO.U18.5500C12.71+2.668488LO.U18.5500P0.10-0.1227483
2018-08-1655.5LO.U18.5550C12.22+2.631415LO.U18.5550P0.12-0.131120
2018-08-1656LO.U18.5600C11.74+2.623083LO.U18.5600P0.13-0.153137
2018-08-1656.5LO.U18.5650C11.26+2.591400LO.U18.5650P0.15-0.18824
2018-08-1657LO.U18.5700C10.78+2.561817LO.U18.5700P0.17-0.233490
2018-08-1657.5LO.U18.5750C10.31+2.532636LO.U18.5750P0.20-0.231996
2018-08-1658LO.U18.5800C9.84+2.502388LO.U18.5800P0.23-0.319937
2018-08-1658.5LO.U18.5850C9.37+2.45865LO.U18.5850P0.26-0.312936
2018-08-1659LO.U18.5900C8.91+2.41724LO.U18.5900P0.30-0.402150
2018-08-1659.5LO.U18.5950C8.46+2.371273LO.U18.5950P0.34-0.47857
2018-08-1660LO.U18.6000C8.01+2.3114562LO.U18.6000P0.40-0.5217898
2018-08-1660.5LO.U18.6050C7.57+2.26574LO.U18.6050P0.45-0.51529
2018-08-1661LO.U18.6100C7.13+2.201728LO.U18.6100P0.52-0.633300
2018-08-1661.5LO.U18.6150C6.71+2.143061LO.U18.6150P0.59-0.71785
2018-08-1662LO.U18.6200C6.30+2.083746LO.U18.6200P0.68-0.8010292
2018-08-1662.5LO.U18.6250C5.89+2.003558LO.U18.6250P0.77-0.764120
2018-08-1663LO.U18.6300C5.50+1.945755LO.U18.6300P0.88-0.933514
2018-08-1663.5LO.U18.6350C5.11+1.852907LO.U18.6350P0.99-0.91591
2018-08-1664LO.U18.6400C4.75+1.785301LO.U18.6400P1.12-0.994254
2018-08-1664.5LO.U18.6450C4.39+2.091191LO.U18.6450P1.27-1.231958
2018-08-1665LO.U18.6500C4.05+1.9217055LO.U18.6500P1.42-1.3213677
2018-08-1665.5LO.U18.6550C3.71+1.513254LO.U18.6550P1.59-1.242286
2018-08-1666LO.U18.6600C3.40+1.793312LO.U18.6600P1.77-1.342505
2018-08-1666.5LO.U18.6650C3.10+1.346091LO.U18.6650P1.97-1.432106
2018-08-1667LO.U18.6700C2.82+1.254851LO.U18.6700P2.19-1.513227
2018-08-1667.5LO.U18.6750C2.55+1.162115LO.U18.6750P2.42-1.831527
2018-08-1668LO.U18.6800C2.30+1.355180LO.U18.6800P2.67-1.691024
2018-08-1668.5LO.U18.6850C2.07+0.991834LO.U18.6850P2.94-1.781466
2018-08-1669LO.U18.6900C1.85+1.141734LO.U18.6900P3.22-1.861152
2018-08-1669.5LO.U18.6950C1.66+0.831339LO.U18.6950P3.52-1.94143
2018-08-1670LO.U18.7000C1.47+0.9420108LO.U18.7000P3.84-2.156530
2018-08-1670.5LO.U18.7050C1.30+0.672344LO.U18.7050P4.17-2.091165
2018-08-1671LO.U18.7100C1.15+0.766047LO.U18.7100P4.51-2.161484
2018-08-1671.5LO.U18.7150C1.01+0.721119LO.U18.7150P4.87-2.23221
2018-08-1672LO.U18.7200C0.89+0.655583LO.U18.7200P5.25-2.29332
2018-08-1672.5LO.U18.7250C0.78+0.421868LO.U18.7250P5.64-2.3428
2018-08-1673LO.U18.7300C0.68+0.493345LO.U18.7300P6.04-2.40153
2018-08-1673.5LO.U18.7350C0.59+0.311001LO.U18.7350P6.45-2.45207
2018-08-1674LO.U18.7400C0.51+0.391442LO.U18.7400P6.87-2.4928
2018-08-1674.5LO.U18.7450C0.45+0.24631LO.U18.7450P7.30-2.5392
2018-08-1675LO.U18.7500C0.39+0.2812486LO.U18.7500P7.74-2.5610
2018-08-1675.5LO.U18.7550C0.34+0.24504LO.U18.7550P8.19-2.5912
2018-08-1676LO.U18.7600C0.30+0.202612LO.U18.7600P8.65-2.611
2018-08-1676.5LO.U18.7650C0.26+0.18669LO.U18.7650P9.11-2.642
2018-08-1677LO.U18.7700C0.23+0.162706LO.U18.7700P9.58-2.661
2018-08-1677.5LO.U18.7750C0.20+0.091610LO.U18.7750P10.05-2.671
2018-08-1678LO.U18.7800C0.18+0.101849    
2018-08-1678.5LO.U18.7850C0.16+0.09294    
2018-08-1679LO.U18.7900C0.14+0.091450    
2018-08-1679.5LO.U18.7950C0.13+0.07291    
2018-08-1680LO.U18.8000C0.12+0.0714203LO.U18.8000P12.46-2.72101
2018-08-1680.5LO.U18.8050C0.10+0.04779    
2018-08-1681LO.U18.8100C0.09+0.06587    
2018-08-1681.5LO.U18.8150C0.09+0.04463    
2018-08-1682LO.U18.8200C0.08+0.041588    
2018-08-1682.5LO.U18.8250C0.07+0.03735    
2018-08-1683LO.U18.8300C0.06+0.02340    
2018-08-1683.5LO.U18.8350C0.06+0.03309    
2018-08-1684LO.U18.8400C0.05+0.02490    
2018-08-1684.5LO.U18.8450C0.05+0.02588    
2018-08-1685LO.U18.8500C0.04+0.033279    
2018-08-1685.5LO.U18.8550C0.04+0.02261    
2018-08-1686LO.U18.8600C0.03+0.01323    
2018-08-1686.5LO.U18.8650C0.03+0.01199    
2018-08-1687LO.U18.8700C0.03+0.01708    
2018-08-1687.5LO.U18.8750C0.03+0.01413    
2018-08-1688LO.U18.8800C0.02+0.011133    
2018-08-1688.5LO.U18.8850C0.02+0.01761    
2018-08-1689LO.U18.8900C0.02+0.01925    
2018-08-1689.5LO.U18.8950C0.02+0.01135    
2018-08-1690LO.U18.9000C0.010.001611    
2018-08-1690.5LO.U18.9050C0.010.00312    
2018-08-1691LO.U18.9100C0.010.00280    
2018-08-1691.5LO.U18.9150C0.010.00310    
2018-08-1692LO.U18.9200C0.010.00506    
2018-08-1692.5LO.U18.9250C0.010.00103    
2018-08-1693LO.U18.9300C0.010.00820    
2018-08-1693.5LO.U18.9350C0.010.0022    
2018-08-1694LO.U18.9400C0.010.00331    
2018-08-1694.5LO.U18.9450C0.010.00647    
2018-08-1695LO.U18.9500C0.010.00365    
2018-08-1695.5LO.U18.9550C0.010.00174    
2018-08-1696LO.U18.9600C0.010.00211    
2018-08-1696.5LO.U18.9650C0.010.002    
2018-08-1697LO.U18.9700C0.010.0065    
2018-08-1697.5LO.U18.9750C0.010.00377    
2018-08-1698LO.U18.9800C0.010.00723    
2018-08-1698.5LO.U18.9850C0.010.00120    
2018-08-1699LO.U18.9900C0.010.00372    
2018-08-1699.5LO.U18.9950C0.010.0010    
2018-08-16100LO.U18.10000C0.010.00641LO.U18.10000P32.37-2.7773
2018-08-16100.5LO.U18.10050C0.010.00514    
2018-08-16101LO.U18.10100C0.010.00244    
2018-08-16101.5LO.U18.10150C0.010.0058    
2018-08-16102LO.U18.10200C0.010.0040    
2018-08-16102.5LO.U18.10250C0.010.0066    
2018-08-16103LO.U18.10300C0.010.0042    
2018-08-16103.5LO.U18.10350C0.010.00376    
2018-08-16104LO.U18.10400C0.010.003    
2018-08-16104.5LO.U18.10450C0.010.001    
2018-08-16105LO.U18.10500C0.010.003433    
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.U18.15000P82.37-2.7710
2018-08-16200    LO.U18.20000P132.37-2.7734

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