S&P 500
2736.27
+6.07 +0.22%
Dow Indu
25413.22
+123.95 +0.49%
Nasdaq
7246.73
-12.30 -0.17%
Crude Oil
57.42
+0.74 +1.30%
Gold
1219.50
-1.11 -0.09%
Euro
1.140255
-0.000095 -0.01%
US Dollar
96.458
+0.031 +0.03%
Strong

Options Chain CRUDE OIL Oct 2018 (E) (NYMEX:CL.V18.E)

MarketNameOpenHighLowLastChangePctTime
CL.V18.ECRUDE OIL Oct 2018 (E)71.3971.8170.7370.80-0.36-0.51%set 14:32add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-09-1730LO.V18.3000C38.91-0.08     
2018-09-1733.5    LO.V18.3350P0.010.0015
2018-09-1735LO.V18.3500C33.91-0.08 LO.V18.3500P0.010.00827
2018-09-1735.5    LO.V18.3550P0.010.004
2018-09-1736    LO.V18.3600P0.010.009
2018-09-1736.5    LO.V18.3650P0.010.0040
2018-09-1737    LO.V18.3700P0.010.002
2018-09-1737.5    LO.V18.3750P0.010.00202
2018-09-1738    LO.V18.3800P0.010.00172
2018-09-1738.5    LO.V18.3850P0.010.0025
2018-09-1739    LO.V18.3900P0.010.00311
2018-09-1739.5    LO.V18.3950P0.010.00500
2018-09-1740    LO.V18.4000P0.010.001419
2018-09-1740.5    LO.V18.4050P0.010.00186
2018-09-1741    LO.V18.4100P0.010.00279
2018-09-1741.5    LO.V18.4150P0.010.007
2018-09-1742    LO.V18.4200P0.010.00292
2018-09-1742.5    LO.V18.4250P0.010.0036
2018-09-1743    LO.V18.4300P0.010.00673
2018-09-1743.5    LO.V18.4350P0.010.0056
2018-09-1744    LO.V18.4400P0.010.0061
2018-09-1744.5    LO.V18.4450P0.010.00207
2018-09-1745    LO.V18.4500P0.010.003910
2018-09-1745.5    LO.V18.4550P0.010.00350
2018-09-1746    LO.V18.4600P0.010.00501
2018-09-1746.5    LO.V18.4650P0.010.00377
2018-09-1747    LO.V18.4700P0.010.00624
2018-09-1747.5    LO.V18.4750P0.010.00728
2018-09-1748LO.V18.4800C20.91-0.08 LO.V18.4800P0.010.001226
2018-09-1748.5LO.V18.4850C20.41-0.081LO.V18.4850P0.010.00936
2018-09-1749LO.V18.4900C19.91-0.081LO.V18.4900P0.010.001381
2018-09-1749.5    LO.V18.4950P0.010.001335
2018-09-1750LO.V18.5000C18.91-0.08101LO.V18.5000P0.010.0010088
2018-09-1750.5LO.V18.5050C18.41-0.081LO.V18.5050P0.010.001393
2018-09-1751LO.V18.5100C17.91-0.082LO.V18.5100P0.010.00808
2018-09-1751.5    LO.V18.5150P0.010.002278
2018-09-1752LO.V18.5200C16.91-0.083LO.V18.5200P0.010.002934
2018-09-1752.5LO.V18.5250C16.41-0.084LO.V18.5250P0.010.003253
2018-09-1753LO.V18.5300C15.91-0.081LO.V18.5300P0.010.002065
2018-09-1753.5LO.V18.5350C15.41-0.081LO.V18.5350P0.010.001514
2018-09-1754LO.V18.5400C14.91-0.081LO.V18.5400P0.010.001651
2018-09-1754.5LO.V18.5450C14.41-0.0814LO.V18.5450P0.010.001778
2018-09-1755LO.V18.5500C13.91-0.081LO.V18.5500P0.010.0010798
2018-09-1755.5LO.V18.5550C13.41-0.084LO.V18.5550P0.010.001350
2018-09-1756LO.V18.5600C12.91-0.081LO.V18.5600P0.010.00 
2018-09-1756.5LO.V18.5650C12.41-0.082LO.V18.5650P0.010.001861
2018-09-1757LO.V18.5700C11.91-0.0816LO.V18.5700P0.010.003695
2018-09-1757.5LO.V18.5750C11.41-0.0824LO.V18.5750P0.010.003630
2018-09-1758LO.V18.5800C10.91-0.08 LO.V18.5800P0.010.005789
2018-09-1758.5LO.V18.5850C10.41-0.08 LO.V18.5850P0.010.003080
2018-09-1759LO.V18.5900C9.91-0.08232LO.V18.5900P0.010.003541
2018-09-1759.5LO.V18.5950C9.41-0.08 LO.V18.5950P0.010.003412
2018-09-1760LO.V18.6000C8.91-0.08 LO.V18.6000P0.010.00 
2018-09-1760.5LO.V18.6050C8.41-0.08145LO.V18.6050P0.010.003429
2018-09-1761LO.V18.6100C7.91-0.08531LO.V18.6100P0.010.00 
2018-09-1761.5LO.V18.6150C7.41-0.08 LO.V18.6150P0.010.003272
2018-09-1762LO.V18.6200C6.91-0.08288LO.V18.6200P0.010.0016979
2018-09-1762.5LO.V18.6250C6.41-0.08107LO.V18.6250P0.010.006131
2018-09-1763LO.V18.6300C5.91-0.081095LO.V18.6300P0.010.0012107
2018-09-1763.5LO.V18.6350C5.41-0.08241LO.V18.6350P0.010.005893
2018-09-1764LO.V18.6400C4.91-0.08 LO.V18.6400P0.010.0014055
2018-09-1764.5LO.V18.6450C4.41-0.08 LO.V18.6450P0.01-0.015081
2018-09-1765LO.V18.6500C3.91-0.09 LO.V18.6500P0.01-0.0217561
2018-09-1765.5LO.V18.6550C3.41-0.09 LO.V18.6550P0.010.004921
2018-09-1766LO.V18.6600C2.91-0.09 LO.V18.6600P0.01-0.05 
2018-09-1766.5LO.V18.6650C2.41-0.10 LO.V18.6650P0.02-0.015067
2018-09-1767LO.V18.6700C1.91-0.11 LO.V18.6700P0.03-0.027677
2018-09-1767.5LO.V18.6750C1.41-0.13 LO.V18.6750P0.05-0.045699
2018-09-1768LO.V18.6800C0.91-0.18 LO.V18.6800P0.10-0.099211
2018-09-1768.5LO.V18.6850C0.41-0.29 LO.V18.6850P0.21-0.202885
2018-09-1769LO.V18.6900C0.41-0.408032LO.V18.6900P0.09-0.33 
2018-09-1769.5LO.V18.6950C0.21-0.204638LO.V18.6950P0.59-0.13 
2018-09-1770LO.V18.7000C0.10-0.0916988LO.V18.7000P1.09-0.02 
2018-09-1770.5LO.V18.7050C0.05-0.042906LO.V18.7050P1.59+0.03 
2018-09-1771LO.V18.7100C0.03-0.028806LO.V18.7100P2.09+0.05 
2018-09-1771.5LO.V18.7150C0.010.004141LO.V18.7150P2.59+0.07629
2018-09-1772LO.V18.7200C0.010.007509LO.V18.7200P3.09+0.07 
2018-09-1772.5LO.V18.7250C0.010.003520LO.V18.7250P3.59+0.07 
2018-09-1773LO.V18.7300C0.010.009820LO.V18.7300P4.09+0.07 
2018-09-1773.5LO.V18.7350C0.010.002887LO.V18.7350P4.59+0.0838
2018-09-1774LO.V18.7400C0.010.006137LO.V18.7400P5.09+0.08191
2018-09-1774.5LO.V18.7450C0.010.002593LO.V18.7450P5.59+0.0881
2018-09-1775LO.V18.7500C0.010.0025518LO.V18.7500P6.09+0.08147
2018-09-1775.5LO.V18.7550C0.010.003026LO.V18.7550P6.59+0.0848
2018-09-1776LO.V18.7600C0.010.006035LO.V18.7600P7.09+0.0827
2018-09-1776.5LO.V18.7650C0.010.001698LO.V18.7650P7.59+0.08187
2018-09-1777LO.V18.7700C0.010.008234LO.V18.7700P8.09+0.087
2018-09-1777.5LO.V18.7750C0.010.002587LO.V18.7750P8.59+0.089
2018-09-1778LO.V18.7800C0.010.005944LO.V18.7800P9.09+0.088
2018-09-1778.5LO.V18.7850C0.010.002391LO.V18.7850P9.59+0.08 
2018-09-1779LO.V18.7900C0.010.005088LO.V18.7900P10.09+0.08 
2018-09-1779.5LO.V18.7950C0.010.002979LO.V18.7950P10.59+0.081
2018-09-1780LO.V18.8000C0.010.0014630LO.V18.8000P11.09+0.088
2018-09-1780.5LO.V18.8050C0.010.002331LO.V18.8050P11.59+0.081
2018-09-1781LO.V18.8100C0.010.007661LO.V18.8100P12.09+0.0812
2018-09-1781.5LO.V18.8150C0.010.002001LO.V18.8150P12.59+0.0821
2018-09-1782LO.V18.8200C0.010.009321LO.V18.8200P13.09+0.081
2018-09-1782.5LO.V18.8250C0.010.002776LO.V18.8250P13.59+0.085
2018-09-1783LO.V18.8300C0.010.009432LO.V18.8300P14.09+0.083
2018-09-1783.5LO.V18.8350C0.010.005876LO.V18.8350P14.59+0.081
2018-09-1784LO.V18.8400C0.010.005087    
2018-09-1784.5LO.V18.8450C0.010.002041LO.V18.8450P15.59+0.083
2018-09-1785LO.V18.8500C0.010.0018784LO.V18.8500P16.09+0.083
2018-09-1785.5LO.V18.8550C0.010.001066    
2018-09-1786LO.V18.8600C0.010.002758LO.V18.8600P17.09+0.082
2018-09-1786.5LO.V18.8650C0.010.001679LO.V18.8650P17.59+0.082
2018-09-1787LO.V18.8700C0.010.001046    
2018-09-1787.5LO.V18.8750C0.010.002787LO.V18.8750P18.59+0.0861
2018-09-1788LO.V18.8800C0.010.003699LO.V18.8800P19.09+0.081
2018-09-1788.5LO.V18.8850C0.010.001943LO.V18.8850P19.59+0.081
2018-09-1789LO.V18.8900C0.010.002254    
2018-09-1789.5LO.V18.8950C0.010.001206    
2018-09-1790LO.V18.9000C0.010.005917    
2018-09-1790.5LO.V18.9050C0.010.00379    
2018-09-1791LO.V18.9100C0.010.00474    
2018-09-1791.5LO.V18.9150C0.010.00259    
2018-09-1792LO.V18.9200C0.010.00595    
2018-09-1792.5LO.V18.9250C0.010.00449    
2018-09-1793LO.V18.9300C0.010.00698    
2018-09-1793.5LO.V18.9350C0.010.00506    
2018-09-1794LO.V18.9400C0.010.00865LO.V18.9400P25.09+0.0817
2018-09-1794.5LO.V18.9450C0.010.00358    
2018-09-1795LO.V18.9500C0.010.00426    
2018-09-1795.5LO.V18.9550C0.010.00524    
2018-09-1796LO.V18.9600C0.010.00790    
2018-09-1796.5LO.V18.9650C0.010.0036    
2018-09-1797LO.V18.9700C0.010.00525    
2018-09-1797.5LO.V18.9750C0.010.00412    
2018-09-1798LO.V18.9800C0.010.00343    
2018-09-1798.5LO.V18.9850C0.010.00215    
2018-09-1799LO.V18.9900C0.010.00335    
2018-09-1799.5LO.V18.9950C0.010.00260    
2018-09-17100LO.V18.10000C0.010.00932LO.V18.10000P31.09+0.08100
2018-09-17100.5LO.V18.10050C0.010.00170    
2018-09-17101LO.V18.10100C0.010.0056    
2018-09-17101.5LO.V18.10150C0.010.0038    
2018-09-17102LO.V18.10200C0.010.00426    
2018-09-17102.5LO.V18.10250C0.010.00172    
2018-09-17103LO.V18.10300C0.010.00155    
2018-09-17103.5LO.V18.10350C0.010.00177    
2018-09-17104LO.V18.10400C0.010.00300    
2018-09-17104.5LO.V18.10450C0.010.00416    
2018-09-17105LO.V18.10500C0.010.00543    
2018-09-17105.5LO.V18.10550C0.010.00413    
2018-09-17106LO.V18.10600C0.010.00213    
2018-09-17107LO.V18.10700C0.010.00352    
2018-09-17108LO.V18.10800C0.010.008    
2018-09-17110LO.V18.11000C0.010.00131    
2018-09-17111.5LO.V18.11150C0.010.006    
2018-09-17115LO.V18.11500C0.010.0037    
2018-09-17115.5LO.V18.11550C0.010.00167    
2018-09-17116.5LO.V18.11650C0.010.00304    
2018-09-17117LO.V18.11700C0.010.00251    
2018-09-17118LO.V18.11800C0.010.0045    
2018-09-17125LO.V18.12500C0.010.00162    
2018-09-17200LO.V18.20000C0.010.001    

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