S&P 500
2798.43
-2.88 -0.10%
Dow Indu
25064.36
+44.95 +0.18%
Nasdaq
7803.52
-22.46 -0.29%
Crude Oil
66.96
-0.11 -0.16%
Gold
1241.49
+0.99 +0.08%
Euro
1.171820
+0.001210 +0.10%
US Dollar
94.489
-0.022 -0.02%
Weak

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

MarketNameOpenHighLowLastChangePctTime
CL.V18.ECRUDE OIL Oct 2018 (E)65.6965.9665.5265.63-0.03-0.04%01:50add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-09-1733.5    LO.V18.3350P0.010.0015
2018-09-1735LO.V18.3500C30.66-2.89 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.V18.3850P0.010.005
2018-09-1739    LO.V18.3900P0.010.00311
2018-09-1739.5    LO.V18.3950P0.010.00500
2018-09-1740    LO.V18.4000P0.010.001418
2018-09-1740.5    LO.V18.4050P0.010.00185
2018-09-1741    LO.V18.4100P0.010.00277
2018-09-1741.5    LO.V18.4150P0.010.007
2018-09-1742    LO.V18.4200P0.02+0.01293
2018-09-1742.5    LO.V18.4250P0.02+0.0121
2018-09-1743    LO.V18.4300P0.02+0.01652
2018-09-1743.5    LO.V18.4350P0.02+0.0154
2018-09-1744    LO.V18.4400P0.020.0074
2018-09-1744.5    LO.V18.4450P0.03+0.01108
2018-09-1745    LO.V18.4500P0.03+0.013823
2018-09-1745.5    LO.V18.4550P0.03+0.01293
2018-09-1746    LO.V18.4600P0.04+0.02240
2018-09-1746.5    LO.V18.4650P0.04+0.01228
2018-09-1747    LO.V18.4700P0.05+0.02534
2018-09-1747.5    LO.V18.4750P0.05+0.02288
2018-09-1748LO.V18.4800C17.69-2.87 LO.V18.4800P0.06+0.02862
2018-09-1748.5    LO.V18.4850P0.06+0.02578
2018-09-1749LO.V18.4900C16.70-2.861LO.V18.4900P0.07+0.03286
2018-09-1749.5    LO.V18.4950P0.08+0.0372
2018-09-1750LO.V18.5000C15.72-2.85141LO.V18.5000P0.09+0.048421
2018-09-1750.5    LO.V18.5050P0.10+0.0465
2018-09-1751LO.V18.5100C14.75-2.83 LO.V18.5100P0.11+0.05451
2018-09-1751.5    LO.V18.5150P0.14+0.07335
2018-09-1752LO.V18.5200C13.78-2.821LO.V18.5200P0.15+0.071332
2018-09-1752.5LO.V18.5250C13.31-2.801LO.V18.5250P0.18+0.09588
2018-09-1753LO.V18.5300C12.83-2.791LO.V18.5300P0.20+0.101319
2018-09-1753.5    LO.V18.5350P0.22+0.11790
2018-09-1754    LO.V18.5400P0.24+0.12657
2018-09-1754.5LO.V18.5450C11.42-2.7354LO.V18.5450P0.28+0.14370
2018-09-1755LO.V18.5500C10.95-2.72114LO.V18.5500P0.31-0.018557
2018-09-1755.5LO.V18.5550C10.50-2.692LO.V18.5550P0.34-0.02523
2018-09-1756LO.V18.5600C10.04-2.6752LO.V18.5600P0.38+0.19855
2018-09-1756.5LO.V18.5650C9.59-2.6565LO.V18.5650P0.46+0.25763
2018-09-1757LO.V18.5700C9.15-2.6119LO.V18.5700P0.48-0.03869
2018-09-1757.5LO.V18.5750C8.71-2.5830LO.V18.5750P0.56+0.29650
2018-09-1758LO.V18.5800C8.28-2.5530LO.V18.5800P0.59-0.051323
2018-09-1758.5LO.V18.5850C7.86-2.51807LO.V18.5850P0.72+0.381344
2018-09-1759LO.V18.5900C7.45-2.46264LO.V18.5900P0.79+0.411651
2018-09-1759.5LO.V18.5950C7.04-2.421823LO.V18.5950P0.90+0.471288
2018-09-1760LO.V18.6000C6.65-2.362822LO.V18.6000P0.95-0.057435
2018-09-1760.5LO.V18.6050C6.26-2.32121LO.V18.6050P1.12+0.57446
2018-09-1761LO.V18.6100C5.89-2.26568LO.V18.6100P1.24+0.621612
2018-09-1761.5LO.V18.6150C5.52-2.20254LO.V18.6150P1.32+0.63599
2018-09-1762LO.V18.6200C5.17-2.14290LO.V18.6200P1.48+0.702737
2018-09-1762.5LO.V18.6250C4.82-2.08108LO.V18.6250P1.67+0.801250
2018-09-1763LO.V18.6300C4.49-2.021131LO.V18.6300P1.75-0.091652
2018-09-1763.5LO.V18.6350C4.17-1.95233LO.V18.6350P2.02+0.93548
2018-09-1764LO.V18.6400C3.87-1.882660LO.V18.6400P2.21+1.001761
2018-09-1764.5LO.V18.6450C3.58-1.81730LO.V18.6450P2.34-0.081306
2018-09-1765LO.V18.6500C3.30-1.734688LO.V18.6500P2.63+1.145496
2018-09-1765.5LO.V18.6550C3.04-1.651486LO.V18.6550P2.88+1.231198
2018-09-1766LO.V18.6600C2.84+0.053164LO.V18.6600P3.03-0.104063
2018-09-1766.5LO.V18.6650C2.53-1.521356LO.V18.6650P3.39+1.381319
2018-09-1767LO.V18.6700C2.33-1.422902LO.V18.6700P3.67+1.473378
2018-09-1767.5LO.V18.6750C2.18+0.06453LO.V18.6750P3.96+1.54288
2018-09-1768LO.V18.6800C2.00+0.072823LO.V18.6800P4.15-0.11941
2018-09-1768.5LO.V18.6850C1.75-1.18802LO.V18.6850P4.42-0.17604
2018-09-1769LO.V18.6900C1.58-1.114706LO.V18.6900P4.92+1.782729
2018-09-1769.5LO.V18.6950C1.46+0.032183LO.V18.6950P5.26+1.85698
2018-09-1770LO.V18.7000C1.27-0.989881LO.V18.7000P5.62+1.932001
2018-09-1770.5LO.V18.7050C1.16-0.89439LO.V18.7050P5.99+2.00171
2018-09-1771LO.V18.7100C1.07+0.023230LO.V18.7100P6.37+2.06781
2018-09-1771.5LO.V18.7150C0.94-0.75701LO.V18.7150P6.76+2.13202
2018-09-1772LO.V18.7200C0.88+0.043799LO.V18.7200P7.16+2.191142
2018-09-1772.5LO.V18.7250C0.750.00272LO.V18.7250P7.57+2.25153
2018-09-1773LO.V18.7300C0.69+0.025917LO.V18.7300P7.99+2.3050
2018-09-1773.5LO.V18.7350C0.60-0.53326LO.V18.7350P8.42+2.3614
2018-09-1774LO.V18.7400C0.540.00754LO.V18.7400P8.85+2.40231
2018-09-1774.5LO.V18.7450C0.48-0.43545LO.V18.7450P9.30+2.4665
2018-09-1775LO.V18.7500C0.44+0.0114468LO.V18.7500P9.75+2.50149
2018-09-1775.5LO.V18.7550C0.40+0.02348LO.V18.7550P10.20+2.549
2018-09-1776LO.V18.7600C0.34-0.32983LO.V18.7600P10.66+2.579
2018-09-1776.5LO.V18.7650C0.31-0.28547LO.V18.7650P11.12+2.61176
2018-09-1777LO.V18.7700C0.28-0.242853LO.V18.7700P11.59+2.645
2018-09-1777.5LO.V18.7750C0.25-0.22307LO.V18.7750P12.06+2.664
2018-09-1778LO.V18.7800C0.21-0.011092LO.V18.7800P12.53+2.685
2018-09-1778.5LO.V18.7850C0.20-0.18364LO.V18.7850P13.01+2.71 
2018-09-1779LO.V18.7900C0.18-0.16800LO.V18.7900P13.49+2.7324
2018-09-1779.5LO.V18.7950C0.16-0.15342    
2018-09-1780LO.V18.8000C0.13-0.143200LO.V18.8000P14.45+2.752
2018-09-1780.5LO.V18.8050C0.14+0.01369LO.V18.8050P14.94+2.771
2018-09-1781LO.V18.8100C0.120.00587LO.V18.8100P15.43+2.791
2018-09-1781.5LO.V18.8150C0.11-0.0936    
2018-09-1782LO.V18.8200C0.09-0.093270    
2018-09-1782.5LO.V18.8250C0.09-0.08315    
2018-09-1783LO.V18.8300C0.08-0.071310    
2018-09-1783.5LO.V18.8350C0.07-0.07321    
2018-09-1784LO.V18.8400C0.07-0.06158    
2018-09-1784.5LO.V18.8450C0.06-0.06177    
2018-09-1785LO.V18.8500C0.05-0.064826    
2018-09-1785.5LO.V18.8550C0.05-0.0533    
2018-09-1786LO.V18.8600C0.05-0.04157LO.V18.8600P20.36+2.853
2018-09-1786.5LO.V18.8650C0.04-0.04118LO.V18.8650P20.85+2.855
2018-09-1787LO.V18.8700C0.04-0.04458    
2018-09-1787.5LO.V18.8750C0.04-0.03165    
2018-09-1788LO.V18.8800C0.03-0.03385    
2018-09-1788.5LO.V18.8850C0.03-0.0335LO.V18.8850P22.84+2.861
2018-09-1789LO.V18.8900C0.03-0.03841    
2018-09-1789.5LO.V18.8950C0.03-0.02307    
2018-09-1790LO.V18.9000C0.02-0.033047    
2018-09-1790.5LO.V18.9050C0.02-0.02295    
2018-09-1791LO.V18.9100C0.02-0.0270    
2018-09-1791.5LO.V18.9150C0.02-0.0253    
2018-09-1792LO.V18.9200C0.02-0.02222    
2018-09-1792.5LO.V18.9250C0.02-0.0180    
2018-09-1793LO.V18.9300C0.02-0.01282    
2018-09-1793.5LO.V18.9350C0.02-0.0189    
2018-09-1794LO.V18.9400C0.01-0.02285LO.V18.9400P28.34+2.8917
2018-09-1794.5LO.V18.9450C0.01-0.01125    
2018-09-1795LO.V18.9500C0.01-0.01249    
2018-09-1795.5LO.V18.9550C0.01-0.01429    
2018-09-1796LO.V18.9600C0.01-0.01738    
2018-09-1796.5LO.V18.9650C0.01-0.017    
2018-09-1797LO.V18.9700C0.01-0.01352    
2018-09-1797.5LO.V18.9750C0.01-0.01210    
2018-09-1798LO.V18.9800C0.010.00332    
2018-09-1798.5LO.V18.9850C0.010.0040    
2018-09-1799LO.V18.9900C0.010.00122    
2018-09-1799.5LO.V18.9950C0.010.006    
2018-09-17100LO.V18.10000C0.010.00932LO.V18.10000P34.34+2.89100
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.V18.10500C0.010.00528    
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    

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