S&P 500
2806.24
+4.41 +0.16%
Dow Indu
25059.73
+1.61 +0.01%
Nasdaq
7833.15
+12.95 +0.17%
Crude Oil
67.86
-0.40 -0.59%
Gold
1222.72
-9.14 -0.74%
Euro
1.169485
-0.004060 -0.35%
US Dollar
94.565
+0.089 +0.09%
Weak

Options Chain CRUDE OIL Nov 2018 (E) (NYMEX:CL.X18.E)

MarketNameOpenHighLowLastChangePctTime
CL.X18.ECRUDE OIL Nov 2018 (E)66.1267.1765.9166.21+0.03+0.05%13:38add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-10-1729    LO.X18.2900P0.010.002
2018-10-1732    LO.X18.3200P0.010.001
2018-10-1733    LO.X18.3300P0.010.0010
2018-10-1734    LO.X18.3400P0.010.006
2018-10-1735    LO.X18.3500P0.010.0063
2018-10-1735.5    LO.X18.3550P0.010.0010
2018-10-1736    LO.X18.3600P0.010.00270
2018-10-1736.5    LO.X18.3650P0.010.0016
2018-10-1737    LO.X18.3700P0.010.00129
2018-10-1737.5    LO.X18.3750P0.010.00344
2018-10-1738    LO.X18.3800P0.010.00345
2018-10-1738.5    LO.X18.3850P0.010.00300
2018-10-1739    LO.X18.3900P0.010.00339
2018-10-1739.5    LO.X18.3950P0.010.0091
2018-10-1740    LO.X18.4000P0.01-0.01917
2018-10-1740.5    LO.X18.4050P0.01-0.0175
2018-10-1741    LO.X18.4100P0.020.00203
2018-10-1741.5    LO.X18.4150P0.020.0095
2018-10-1742    LO.X18.4200P0.020.00188
2018-10-1742.5    LO.X18.4250P0.02-0.0148
2018-10-1743    LO.X18.4300P0.02-0.0126
2018-10-1743.5    LO.X18.4350P0.02-0.0149
2018-10-1744    LO.X18.4400P0.03-0.0140
2018-10-1744.5    LO.X18.4450P0.030.0020
2018-10-1745    LO.X18.4500P0.03-0.011336
2018-10-1745.5    LO.X18.4550P0.04-0.01175
2018-10-1746    LO.X18.4600P0.040.00196
2018-10-1746.5    LO.X18.4650P0.05-0.01407
2018-10-1747LO.X18.4700C19.20+0.181LO.X18.4700P0.05-0.02865
2018-10-1747.5LO.X18.4750C18.70+0.181LO.X18.4750P0.06-0.01205
2018-10-1748    LO.X18.4800P0.07-0.01224
2018-10-1748.5    LO.X18.4850P0.07-0.02264
2018-10-1749    LO.X18.4900P0.08-0.02209
2018-10-1749.5    LO.X18.4950P0.09-0.02159
2018-10-1750LO.X18.5000C16.24+0.17147LO.X18.5000P0.08-0.022405
2018-10-1750.5    LO.X18.5050P0.11-0.0379
2018-10-1751    LO.X18.5100P0.12-0.03373
2018-10-1751.5LO.X18.5150C14.78+0.161LO.X18.5150P0.16+0.0299
2018-10-1752    LO.X18.5200P0.160.001023
2018-10-1752.5    LO.X18.5250P0.20+0.02248
2018-10-1753LO.X18.5300C13.34+0.152LO.X18.5300P0.21+0.01627
2018-10-1753.5LO.X18.5350C12.86+0.142LO.X18.5350P0.24+0.02321
2018-10-1754LO.X18.5400C12.39+0.131LO.X18.5400P0.20-0.05769
2018-10-1754.5LO.X18.5450C11.93+0.144LO.X18.5450P0.29-0.05410
2018-10-1755LO.X18.5500C11.46+0.12352LO.X18.5500P0.34+0.022270
2018-10-1755.5LO.X18.5550C11.01+0.1329LO.X18.5550P0.33-0.03113
2018-10-1756LO.X18.5600C10.55+0.117LO.X18.5600P0.41-0.07419
2018-10-1756.5LO.X18.5650C10.10+0.1030LO.X18.5650P0.39-0.07141
2018-10-1757LO.X18.5700C9.66+0.106LO.X18.5700P0.54+0.02679
2018-10-1757.5LO.X18.5750C9.23+0.1078LO.X18.5750P0.58-0.09322
2018-10-1758LO.X18.5800C8.80+0.091060LO.X18.5800P0.650.00611
2018-10-1758.5LO.X18.5850C8.38+0.091046LO.X18.5850P0.73-0.101354
2018-10-1759LO.X18.5900C7.96+0.0761LO.X18.5900P0.84+0.03962
2018-10-1759.5LO.X18.5950C7.56+0.0787LO.X18.5950P0.85-0.05258
2018-10-1760LO.X18.6000C7.16-0.041879LO.X18.6000P1.01+0.015383
2018-10-1760.5LO.X18.6050C6.77+0.0529LO.X18.6050P1.11-0.14565
2018-10-1761LO.X18.6100C6.39+0.0491LO.X18.6100P1.28+0.052348
2018-10-1761.5LO.X18.6150C6.03+0.04343LO.X18.6150P1.36-0.16188
2018-10-1762LO.X18.6200C5.67+0.03746LO.X18.6200P1.53+0.03926
2018-10-1762.5LO.X18.6250C5.32+0.02177LO.X18.6250P1.65-0.17902
2018-10-1763LO.X18.6300C4.98+0.01195LO.X18.6300P1.82-0.02778
2018-10-1763.5LO.X18.6350C4.66+0.01187LO.X18.6350P1.99-0.18218
2018-10-1764LO.X18.6400C4.340.00402LO.X18.6400P2.26+0.091344
2018-10-1764.5LO.X18.6450C4.04-0.011231LO.X18.6450P2.17-0.20846
2018-10-1765LO.X18.6500C4.33+0.576555LO.X18.6500P2.25-0.336822
2018-10-1765.5LO.X18.6550C4.04+0.561500LO.X18.6550P2.44-0.361018
2018-10-1766LO.X18.6600C3.17-0.052776LO.X18.6600P3.08+0.041469
2018-10-1766.5LO.X18.6650C3.15+0.18726LO.X18.6650P3.01-0.281239
2018-10-1767LO.X18.6700C3.13+0.40910LO.X18.6700P3.21-0.34713
2018-10-1767.5LO.X18.6750C2.51-0.04375LO.X18.6750P3.82-0.23345
2018-10-1768LO.X18.6800C2.22-0.081301LO.X18.6800P3.74-0.37222
2018-10-1768.5LO.X18.6850C2.44+0.34404LO.X18.6850P4.08-0.33373
2018-10-1769LO.X18.6900C2.23+0.311089LO.X18.6900P4.38-0.35563
2018-10-1769.5LO.X18.6950C1.74-0.06466LO.X18.6950P5.05-0.24580
2018-10-1770LO.X18.7000C1.86+0.283936LO.X18.7000P4.80-0.59240
2018-10-1770.5LO.X18.7050C1.60+0.17725LO.X18.7050P5.74-0.25689
2018-10-1771LO.X18.7100C1.45+0.15525LO.X18.7100P6.10-0.25483
2018-10-1771.5LO.X18.7150C1.33+0.16304LO.X18.7150P6.47-0.26166
2018-10-1772LO.X18.7200C1.22+0.16555LO.X18.7200P6.73-0.1256
2018-10-1772.5LO.X18.7250C1.11+0.16550LO.X18.7250P7.25-0.2522
2018-10-1773LO.X18.7300C1.00+0.151133LO.X18.7300P7.65-0.25119
2018-10-1773.5LO.X18.7350C0.90+0.13359LO.X18.7350P8.06-0.25103
2018-10-1774LO.X18.7400C0.81+0.12929LO.X18.7400P8.48-0.2584
2018-10-1774.5LO.X18.7450C0.61-0.07283LO.X18.7450P8.39-0.5185
2018-10-1775LO.X18.7500C0.56+0.016846LO.X18.7500P9.34-0.2555
2018-10-1775.5LO.X18.7550C0.61+0.1254LO.X18.7550P9.25-0.5328
2018-10-1776LO.X18.7600C0.56+0.121073LO.X18.7600P9.69-0.547
2018-10-1776.5LO.X18.7650C0.44+0.04366LO.X18.7650P10.68-0.245
2018-10-1777LO.X18.7700C0.37+0.01330LO.X18.7700P11.14-0.2450
2018-10-1777.5LO.X18.7750C0.32-0.05199LO.X18.7750P11.60-0.242
2018-10-1778LO.X18.7800C0.35+0.06743LO.X18.7800P12.07-0.249
2018-10-1778.5LO.X18.7850C0.33+0.07229LO.X18.7850P12.54-0.232
2018-10-1779LO.X18.7900C0.23-0.05363LO.X18.7900P13.01-0.2327
2018-10-1779.5LO.X18.7950C0.21-0.04243    
2018-10-1780LO.X18.8000C0.25+0.063798LO.X18.8000P13.97-0.231
2018-10-1780.5LO.X18.8050C0.22+0.05136    
2018-10-1781LO.X18.8100C0.21+0.05421    
2018-10-1781.5LO.X18.8150C0.18+0.03144    
2018-10-1782LO.X18.8200C0.14-0.02107LO.X18.8200P15.91-0.221
2018-10-1782.5LO.X18.8250C0.17+0.04304    
2018-10-1783LO.X18.8300C0.15+0.03167    
2018-10-1783.5LO.X18.8350C0.11-0.0296LO.X18.8350P17.38-0.211
2018-10-1784LO.X18.8400C0.10-0.02608    
2018-10-1784.5LO.X18.8450C0.12+0.03127LO.X18.8450P18.37-0.201
2018-10-1785LO.X18.8500C0.10+0.012351    
2018-10-1785.5LO.X18.8550C0.08-0.0221    
2018-10-1786LO.X18.8600C0.08-0.01250    
2018-10-1786.5LO.X18.8650C0.10+0.036LO.X18.8650P20.35-0.201
2018-10-1787LO.X18.8700C0.07-0.0170    
2018-10-1787.5LO.X18.8750C0.06-0.0299    
2018-10-1788LO.X18.8800C0.060.00236    
2018-10-1788.5LO.X18.8850C0.06-0.01209    
2018-10-1789LO.X18.8900C0.05-0.01207    
2018-10-1789.5LO.X18.8950C0.06+0.0181    
2018-10-1790LO.X18.9000C0.05-0.01386    
2018-10-1790.5LO.X18.9050C0.04-0.0160    
2018-10-1791LO.X18.9100C0.04-0.01252    
2018-10-1791.5LO.X18.9150C0.04-0.01103    
2018-10-1792LO.X18.9200C0.040.0039    
2018-10-1792.5LO.X18.9250C0.040.00104    
2018-10-1793LO.X18.9300C0.03-0.0116    
2018-10-1793.5LO.X18.9350C0.03-0.016    
2018-10-1794LO.X18.9400C0.03-0.0135    
2018-10-1794.5LO.X18.9450C0.030.0053    
2018-10-1795LO.X18.9500C0.030.00113    
2018-10-1795.5LO.X18.9550C0.030.002    
2018-10-1796LO.X18.9600C0.030.00107    
2018-10-1796.5LO.X18.9650C0.02-0.01113    
2018-10-1797LO.X18.9700C0.02-0.012    
2018-10-1797.5LO.X18.9750C0.020.008    
2018-10-1798LO.X18.9800C0.020.004    
2018-10-1798.5LO.X18.9850C0.020.003    
2018-10-1799LO.X18.9900C0.020.002    
2018-10-1799.5LO.X18.9950C0.020.006    
2018-10-17100LO.X18.10000C0.020.00198    
2018-10-17100.5LO.X18.10050C0.020.00120    
2018-10-17101LO.X18.10100C0.01-0.016    
2018-10-17102LO.X18.10200C0.01-0.01248    
2018-10-17102.5LO.X18.10250C0.010.0025    
2018-10-17103LO.X18.10300C0.010.007    
2018-10-17104LO.X18.10400C0.010.00156    
2018-10-17104.5LO.X18.10450C0.010.00100    
2018-10-17105LO.X18.10500C0.010.00820    
2018-10-17106LO.X18.10600C0.010.002    
2018-10-17106.5LO.X18.10650C0.010.003    
2018-10-17107LO.X18.10700C0.010.008    
2018-10-17108LO.X18.10800C0.010.003    
2018-10-17108.5LO.X18.10850C0.010.001    
2018-10-17109LO.X18.10900C0.010.001    
2018-10-17110LO.X18.11000C0.010.00145    
2018-10-17110.5LO.X18.11050C0.010.001    
2018-10-17111LO.X18.11100C0.010.005    
2018-10-17111.5LO.X18.11150C0.010.009    
2018-10-17112LO.X18.11200C0.010.004    
2018-10-17113LO.X18.11300C0.010.002    
2018-10-17114LO.X18.11400C0.010.003    
2018-10-17117LO.X18.11700C0.010.004    

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