S&P 500
2716.26
-15.96 -0.58%
Dow Indu
24964.75
-254.63 -1.01%
Nasdaq
7236.19
-3.28 -0.05%
Crude Oil
61.11
-0.68 -1.09%
Gold
1327.500
+1.445 +0.11%
Euro
1.233105
+0.000180 +0.01%
US Dollar
89.850
+0.122 +0.14%
Weak

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

MarketNameOpenHighLowLastChangePctTime
CL.U18.ECRUDE OIL Sep 2018 (E)59.5159.5159.0759.11-0.59-0.98%00:24add 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 
2018-08-1620    LO.U18.2000P0.040.00 
2018-08-1626.5    LO.U18.2650P0.010.0070
2018-08-1629    LO.U18.2900P0.01-0.0110
2018-08-1630    LO.U18.3000P0.020.001009
2018-08-1632    LO.U18.3200P0.03-0.0163
2018-08-1634    LO.U18.3400P0.05-0.012
2018-08-1635LO.U18.3500C24.70+0.60 LO.U18.3500P0.07-0.019462
2018-08-1636    LO.U18.3600P0.08-0.022
2018-08-1636.5    LO.U18.3650P0.09+0.09 
2018-08-1637    LO.U18.3700P0.10-0.026
2018-08-1638    LO.U18.3800P0.13-0.01791
2018-08-1639    LO.U18.3900P0.15-0.03169
2018-08-1640LO.U18.4000C19.81+0.59 LO.U18.4000P0.19-0.029366
2018-08-1641    LO.U18.4100P0.23-0.03110
2018-08-1641.5    LO.U18.4150P0.26-0.0351
2018-08-1642LO.U18.4200C17.90+0.58 LO.U18.4200P0.29-0.031032
2018-08-1642.5    LO.U18.4250P0.32-0.038
2018-08-1643LO.U18.4300C16.96+0.57 LO.U18.4300P0.35-0.04278
2018-08-1643.5    LO.U18.4350P0.38-0.0410
2018-08-1644LO.U18.4400C16.04+0.57 LO.U18.4400P0.45+0.03215
2018-08-1644.5    LO.U18.4450P0.46-0.0525
2018-08-1645LO.U18.4500C15.13+0.561LO.U18.4500P0.51-0.0511404
2018-08-1645.5    LO.U18.4550P0.55-0.0616
2018-08-1646LO.U18.4600C14.23+0.54 LO.U18.4600P0.60-0.071589
2018-08-1646.5    LO.U18.4650P0.66-0.074
2018-08-1647LO.U18.4700C13.35+0.53350LO.U18.4700P0.72-0.081615
2018-08-1647.5LO.U18.4750C12.91+0.521250LO.U18.4750P0.78-0.09655
2018-08-1648LO.U18.4800C12.48+0.51666LO.U18.4800P0.85-0.102283
2018-08-1648.5LO.U18.4850C12.06+0.512100LO.U18.4850P0.93-0.1089
2018-08-1649LO.U18.4900C11.64+0.501150LO.U18.4900P1.01-0.10451
2018-08-1649.5LO.U18.4950C11.23+0.49500LO.U18.4950P1.09-0.124
2018-08-1650LO.U18.5000C10.82+0.484671LO.U18.5000P1.18-0.1224171
2018-08-1650.5LO.U18.5050C10.42+0.481300LO.U18.5050P1.28+0.0150
2018-08-1651LO.U18.5100C10.02+0.471400LO.U18.5100P1.38-0.13123
2018-08-1651.5LO.U18.5150C9.63+0.46200LO.U18.5150P1.48-0.1570
2018-08-1652LO.U18.5200C9.25+0.462407LO.U18.5200P1.59-0.042602
2018-08-1652.5LO.U18.5250C8.86+0.44610LO.U18.5250P1.71-0.161120
2018-08-1653LO.U18.5300C8.49+0.442LO.U18.5300P1.83-0.1712
2018-08-1653.5LO.U18.5350C8.12+0.43200LO.U18.5350P1.96-0.1851
2018-08-1654LO.U18.5400C7.76+0.42165LO.U18.5400P2.10-0.181043
2018-08-1654.5LO.U18.5450C7.41+0.4111LO.U18.5450P2.24-0.2074
2018-08-1655LO.U18.5500C7.06+0.407722LO.U18.5500P2.39-0.2113150
2018-08-1655.5LO.U18.5550C6.72+0.391415LO.U18.5550P2.55-0.2249
2018-08-1656LO.U18.5600C6.39+0.383071LO.U18.5600P2.71-0.23370
2018-08-1656.5LO.U18.5650C6.06+0.361400LO.U18.5650P2.88-0.25440
2018-08-1657LO.U18.5700C5.75+0.361700LO.U18.5700P3.06-0.26290
2018-08-1657.5LO.U18.5750C5.44+0.342650LO.U18.5750P3.25-0.271317
2018-08-1658LO.U18.5800C5.14+0.332328LO.U18.5800P3.45-0.281333
2018-08-1658.5LO.U18.5850C4.85+0.31852LO.U18.5850P3.65-0.18918
2018-08-1659LO.U18.5900C4.57+0.30576LO.U18.5900P3.87-0.3162
2018-08-1659.5LO.U18.5950C4.30+0.28918LO.U18.5950P4.10-0.1335
2018-08-1660LO.U18.6000C4.04-0.0813697LO.U18.6000P4.33+0.072937
2018-08-1660.5LO.U18.6050C3.79+0.25211LO.U18.6050P4.58-0.3615
2018-08-1661LO.U18.6100C3.55+0.241132LO.U18.6100P4.84-0.37149
2018-08-1661.5LO.U18.6150C3.32+0.223331LO.U18.6150P5.11-0.3835
2018-08-1662LO.U18.6200C3.10+0.212960LO.U18.6200P5.38-0.401755
2018-08-1662.5LO.U18.6250C2.89+0.201533LO.U18.6250P5.67-0.41322
2018-08-1663LO.U18.6300C2.70+0.195082LO.U18.6300P5.97-0.42163
2018-08-1663.5LO.U18.6350C2.51+0.181417LO.U18.6350P6.28-0.43196
2018-08-1664LO.U18.6400C2.33+0.16563LO.U18.6400P6.60-0.4411
2018-08-1664.5LO.U18.6450C1.97-0.2022LO.U18.6450P6.93-0.4611
2018-08-1665LO.U18.6500C2.01+0.1312345LO.U18.6500P7.28-0.47102
2018-08-1665.5LO.U18.6550C1.87+0.1372    
2018-08-1666LO.U18.6600C1.73+0.11770    
2018-08-1666.5LO.U18.6650C1.60+0.1094    
2018-08-1667LO.U18.6700C1.48+0.08152    
2018-08-1667.5LO.U18.6750C1.37+0.0871    
2018-08-1668LO.U18.6800C1.26+0.062283    
2018-08-1668.5LO.U18.6850C1.17+0.06105    
2018-08-1669LO.U18.6900C1.08+0.05112    
2018-08-1669.5LO.U18.6950C1.00+0.0548    
2018-08-1670LO.U18.7000C0.92+0.047898    
2018-08-1670.5LO.U18.7050C0.85+0.034    
2018-08-1671LO.U18.7100C0.79+0.0339    
2018-08-1671.5LO.U18.7150C0.73+0.0213    
2018-08-1672LO.U18.7200C0.68+0.02338    
2018-08-1672.5LO.U18.7250C0.63+0.02537    
2018-08-1673LO.U18.7300C0.58+0.0156    
2018-08-1673.5LO.U18.7350C0.54+0.0114    
2018-08-1674LO.U18.7400C0.50+0.01112    
2018-08-1674.5LO.U18.7450C0.47+0.0115    
2018-08-1675LO.U18.7500C0.44+0.015250    
2018-08-1675.5LO.U18.7550C0.41+0.013    
2018-08-1676LO.U18.7600C0.380.0025    
2018-08-1676.5LO.U18.7650C0.36+0.01105    
2018-08-1677LO.U18.7700C0.330.0036    
2018-08-1677.5LO.U18.7750C0.32+0.016    
2018-08-1678LO.U18.7800C0.300.006    
2018-08-1678.5LO.U18.7850C0.280.0035    
2018-08-1679LO.U18.7900C0.270.003    
2018-08-1680LO.U18.8000C0.240.003352    
2018-08-1681LO.U18.8100C0.21-0.019    
2018-08-1682LO.U18.8200C0.19-0.011    
2018-08-1684LO.U18.8400C0.15-0.0112    
2018-08-1685LO.U18.8500C0.14-0.01104    
2018-08-1688LO.U18.8800C0.10-0.011    
2018-08-1690LO.U18.9000C0.08-0.01112    
2018-08-1690.5LO.U18.9050C0.08-0.011    
2018-08-1693LO.U18.9300C0.060.00333    
2018-08-1694LO.U18.9400C0.060.00215    
2018-08-1695LO.U18.9500C0.050.0058    
2018-08-1695.5LO.U18.9550C0.050.005    
2018-08-16100LO.U18.10000C0.030.00181    
2018-08-16102LO.U18.10200C0.02-0.0135    
2018-08-16105LO.U18.10500C0.020.0030    
2018-08-16110LO.U18.11000C0.010.00130    
2018-08-16115LO.U18.11500C0.010.0035    
2018-08-16120LO.U18.12000C0.010.0035    
2018-08-16125LO.U18.12500C0.03-0.02     
2018-08-16150LO.U18.15000C0.010.00265    

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