S&P 500
2690.68
-45.59 -1.67%
Dow Indu
24983.79
-429.43 -1.69%
Nasdaq
7045.63
-202.24 -2.79%
Crude Oil
57.38
+0.70 +1.23%
Gold
1224.00
+3.39 +0.28%
Euro
1.145085
+0.004680 +0.41%
US Dollar
96.189
-0.238 -0.25%
Weak

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

MarketNameOpenHighLowLastChangePctTime
CL.X18.ECRUDE OIL Nov 2018 (E)69.4169.6568.2769.17+0.13+0.19%set 14:32add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-10-1711LO.X18.1100C58.75-2.171    
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.X18.3850P0.010.00303
2018-10-1739    LO.X18.3900P0.010.00407
2018-10-1739.5    LO.X18.3950P0.010.00361
2018-10-1740    LO.X18.4000P0.010.001287
2018-10-1740.5    LO.X18.4050P0.010.0075
2018-10-1741    LO.X18.4100P0.010.00225
2018-10-1741.5    LO.X18.4150P0.010.00105
2018-10-1742    LO.X18.4200P0.010.00304
2018-10-1742.5    LO.X18.4250P0.010.00696
2018-10-1743    LO.X18.4300P0.010.0039
2018-10-1743.5    LO.X18.4350P0.010.00179
2018-10-1744    LO.X18.4400P0.010.00327
2018-10-1744.5    LO.X18.4450P0.010.00533
2018-10-1745    LO.X18.4500P0.010.001645
2018-10-1745.5    LO.X18.4550P0.010.00711
2018-10-1746    LO.X18.4600P0.010.00615
2018-10-1746.5    LO.X18.4650P0.010.00950
2018-10-1747LO.X18.4700C22.75-2.171LO.X18.4700P0.010.00996
2018-10-1747.5LO.X18.4750C22.25-2.171LO.X18.4750P0.010.00462
2018-10-1748    LO.X18.4800P0.010.00826
2018-10-1748.5    LO.X18.4850P0.010.00606
2018-10-1749    LO.X18.4900P0.010.00866
2018-10-1749.5    LO.X18.4950P0.010.00575
2018-10-1750LO.X18.5000C19.75-2.17106LO.X18.5000P0.010.005281
2018-10-1750.5    LO.X18.5050P0.010.00764
2018-10-1751    LO.X18.5100P0.010.001585
2018-10-1751.5LO.X18.5150C18.25-2.171LO.X18.5150P0.010.001120
2018-10-1752LO.X18.5200C17.75-2.17 LO.X18.5200P0.010.002461
2018-10-1752.5    LO.X18.5250P0.010.001634
2018-10-1753LO.X18.5300C16.75-2.171LO.X18.5300P0.010.002518
2018-10-1753.5LO.X18.5350C16.25-2.171LO.X18.5350P0.010.001224
2018-10-1754LO.X18.5400C15.75-2.173LO.X18.5400P0.010.00 
2018-10-1754.5LO.X18.5450C15.25-2.174LO.X18.5450P0.010.002113
2018-10-1755LO.X18.5500C14.75-2.17105LO.X18.5500P0.010.004631
2018-10-1755.5LO.X18.5550C14.25-2.177LO.X18.5550P0.010.003199
2018-10-1756LO.X18.5600C13.75-2.179LO.X18.5600P0.010.002625
2018-10-1756.5LO.X18.5650C13.25-2.172LO.X18.5650P0.010.00863
2018-10-1757LO.X18.5700C12.75-2.178LO.X18.5700P0.010.002539
2018-10-1757.5LO.X18.5750C12.25-2.174LO.X18.5750P0.010.004402
2018-10-1758LO.X18.5800C11.75-2.173LO.X18.5800P0.010.005199
2018-10-1758.5LO.X18.5850C11.25-2.171008LO.X18.5850P0.010.004465
2018-10-1759LO.X18.5900C10.75-2.174LO.X18.5900P0.010.003511
2018-10-1759.5LO.X18.5950C10.25-2.1758LO.X18.5950P0.010.003626
2018-10-1760LO.X18.6000C9.75-2.172123LO.X18.6000P0.010.0015380
2018-10-1760.5LO.X18.6050C9.25-2.1718LO.X18.6050P0.010.002207
2018-10-1761LO.X18.6100C8.75-2.1761LO.X18.6100P0.010.007364
2018-10-1761.5LO.X18.6150C8.25-2.17 LO.X18.6150P0.010.004073
2018-10-1762LO.X18.6200C7.75-2.17637LO.X18.6200P0.010.00 
2018-10-1762.5LO.X18.6250C7.25-2.17163LO.X18.6250P0.010.003637
2018-10-1763LO.X18.6300C6.75-2.17 LO.X18.6300P0.010.007007
2018-10-1763.5LO.X18.6350C6.25-2.17203LO.X18.6350P0.010.005659
2018-10-1764LO.X18.6400C5.75-2.17 LO.X18.6400P0.010.007967
2018-10-1764.5LO.X18.6450C5.25-2.17 LO.X18.6450P0.010.004643
2018-10-1765LO.X18.6500C4.75-2.17 LO.X18.6500P0.010.00 
2018-10-1765.5LO.X18.6550C4.25-2.17 LO.X18.6550P0.010.008391
2018-10-1766LO.X18.6600C3.75-2.17 LO.X18.6600P0.010.00 
2018-10-1766.5LO.X18.6650C3.25-2.17 LO.X18.6650P0.010.007508
2018-10-1767LO.X18.6700C2.75-2.17 LO.X18.6700P0.010.0010558
2018-10-1767.5LO.X18.6750C2.25-2.17 LO.X18.6750P0.010.005942
2018-10-1768LO.X18.6800C1.75-2.17 LO.X18.6800P0.010.0018518
2018-10-1768.5LO.X18.6850C1.25-2.17 LO.X18.6850P0.010.005409
2018-10-1769LO.X18.6900C0.75-2.18 LO.X18.6900P0.010.0013399
2018-10-1769.5LO.X18.6950C0.25-2.18 LO.X18.6950P0.010.004342
2018-10-1770LO.X18.7000C1.95-1.947634LO.X18.7000P0.25+0.22 
2018-10-1770.5LO.X18.7050C1.48-1.472941LO.X18.7050P0.75+0.69 
2018-10-1771LO.X18.7100C1.06-1.055979LO.X18.7100P1.25+1.11 
2018-10-1771.5LO.X18.7150C0.69-0.683540LO.X18.7150P1.75+1.48 
2018-10-1772LO.X18.7200C0.41-0.408743LO.X18.7200P2.25+1.76 
2018-10-1772.5LO.X18.7250C0.22-0.213032LO.X18.7250P2.75+1.95 
2018-10-1773LO.X18.7300C0.11-0.108336LO.X18.7300P3.25+2.06 
2018-10-1773.5LO.X18.7350C0.06-0.054064LO.X18.7350P3.75+2.11 
2018-10-1774LO.X18.7400C0.03-0.028501LO.X18.7400P4.25+2.14 
2018-10-1774.5LO.X18.7450C0.02-0.015497LO.X18.7450P4.75+2.15 
2018-10-1775LO.X18.7500C0.010.0013448LO.X18.7500P5.25+2.16 
2018-10-1775.5LO.X18.7550C0.010.003292LO.X18.7550P5.75+2.16 
2018-10-1776LO.X18.7600C0.010.006197LO.X18.7600P6.25+2.17 
2018-10-1776.5LO.X18.7650C0.010.003939LO.X18.7650P6.75+2.17524
2018-10-1777LO.X18.7700C0.010.006222LO.X18.7700P7.25+2.17 
2018-10-1777.5LO.X18.7750C0.010.002270LO.X18.7750P7.75+2.17 
2018-10-1778LO.X18.7800C0.010.004270LO.X18.7800P8.25+2.17 
2018-10-1778.5LO.X18.7850C0.010.002443LO.X18.7850P8.75+2.1743
2018-10-1779LO.X18.7900C0.010.004091LO.X18.7900P9.25+2.17 
2018-10-1779.5LO.X18.7950C0.010.002221LO.X18.7950P9.75+2.1789
2018-10-1780LO.X18.8000C0.010.00 LO.X18.8000P10.25+2.17 
2018-10-1780.5LO.X18.8050C0.010.002006LO.X18.8050P10.75+2.1710
2018-10-1781LO.X18.8100C0.010.00 LO.X18.8100P11.25+2.1716
2018-10-1781.5LO.X18.8150C0.010.004392LO.X18.8150P11.75+2.1716
2018-10-1782LO.X18.8200C0.010.0010059LO.X18.8200P12.25+2.1728
2018-10-1782.5LO.X18.8250C0.010.003177LO.X18.8250P12.75+2.178
2018-10-1783LO.X18.8300C0.010.005807LO.X18.8300P13.25+2.1734
2018-10-1783.5LO.X18.8350C0.010.006727LO.X18.8350P13.75+2.178
2018-10-1784LO.X18.8400C0.010.00 LO.X18.8400P14.25+2.1713
2018-10-1784.5LO.X18.8450C0.010.001964LO.X18.8450P14.75+2.1712
2018-10-1785LO.X18.8500C0.010.0022871LO.X18.8500P15.25+2.1713
2018-10-1785.5LO.X18.8550C0.010.002689LO.X18.8550P15.75+2.174
2018-10-1786LO.X18.8600C0.010.003243LO.X18.8600P16.25+2.174
2018-10-1786.5LO.X18.8650C0.010.004972LO.X18.8650P16.75+2.173
2018-10-1787LO.X18.8700C0.010.005368LO.X18.8700P17.25+2.176
2018-10-1787.5LO.X18.8750C0.010.003863LO.X18.8750P17.75+2.1711
2018-10-1788LO.X18.8800C0.010.003431LO.X18.8800P18.25+2.175
2018-10-1788.5LO.X18.8850C0.010.002403LO.X18.8850P18.75+2.175
2018-10-1789LO.X18.8900C0.010.002405LO.X18.8900P19.25+2.178
2018-10-1789.5LO.X18.8950C0.010.001540LO.X18.8950P19.75+2.1710
2018-10-1790LO.X18.9000C0.010.008418LO.X18.9000P20.25+2.17 
2018-10-1790.5LO.X18.9050C0.010.001677LO.X18.9050P20.75+2.171
2018-10-1791LO.X18.9100C0.010.001478LO.X18.9100P21.25+2.178
2018-10-1791.5LO.X18.9150C0.010.001585LO.X18.9150P21.75+2.176
2018-10-1792LO.X18.9200C0.010.004758LO.X18.9200P22.25+2.174
2018-10-1792.5LO.X18.9250C0.010.003635    
2018-10-1793LO.X18.9300C0.010.002129    
2018-10-1793.5LO.X18.9350C0.010.002026    
2018-10-1794LO.X18.9400C0.010.002684    
2018-10-1794.5LO.X18.9450C0.010.001787    
2018-10-1795LO.X18.9500C0.010.001993    
2018-10-1795.5LO.X18.9550C0.010.001853    
2018-10-1796LO.X18.9600C0.010.00424    
2018-10-1796.5LO.X18.9650C0.010.00161    
2018-10-1797LO.X18.9700C0.010.00129    
2018-10-1797.5LO.X18.9750C0.010.00122    
2018-10-1798LO.X18.9800C0.010.003    
2018-10-1798.5LO.X18.9850C0.010.00403    
2018-10-1799LO.X18.9900C0.010.00154    
2018-10-1799.5LO.X18.9950C0.010.006    
2018-10-17100LO.X18.10000C0.010.00244    
2018-10-17100.5LO.X18.10050C0.010.00151    
2018-10-17101LO.X18.10100C0.010.0086    
2018-10-17101.5LO.X18.10150C0.010.00202    
2018-10-17102LO.X18.10200C0.010.00380    
2018-10-17102.5LO.X18.10250C0.010.0024    
2018-10-17103LO.X18.10300C0.010.0015LO.X18.10300P33.25+2.17 
2018-10-17103.5LO.X18.10350C0.010.007    
2018-10-17104LO.X18.10400C0.010.00363    
2018-10-17104.5LO.X18.10450C0.010.00420    
2018-10-17105LO.X18.10500C0.010.001120    
2018-10-17105.5LO.X18.10550C0.010.00192    
2018-10-17106LO.X18.10600C0.010.002    
2018-10-17106.5LO.X18.10650C0.010.00504    
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.