S&P 500
2916.37
-13.30 -0.45%
Dow Indu
26588.79
-154.71 -0.58%
Nasdaq
7956.28
-30.68 -0.38%
Crude Oil
72.29
+1.51 +2.14%
Gold
1202.625
+6.215 +0.52%
Euro
1.180485
+0.006235 +0.53%
US Dollar
94.058
-0.158 -0.17%
Strong

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

MarketNameOpenHighLowLastChangePctTime
CL.X18.ECRUDE OIL Nov 2018 (E)71.1472.3971.1472.29+1.51+2.14%11:17add 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.X18.3850P0.010.00303
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.X18.4600P0.010.00617
2018-10-1746.5    LO.X18.4650P0.010.00950
2018-10-1747LO.X18.4700C23.78+0.461LO.X18.4700P0.010.00996
2018-10-1747.5LO.X18.4750C23.28+0.461LO.X18.4750P0.010.00462
2018-10-1748    LO.X18.4800P0.010.00836
2018-10-1748.5    LO.X18.4850P0.010.00605
2018-10-1749    LO.X18.4900P0.010.00867
2018-10-1749.5    LO.X18.4950P0.010.00585
2018-10-1750LO.X18.5000C20.78+0.46147LO.X18.5000P0.010.005445
2018-10-1750.5    LO.X18.5050P0.010.00764
2018-10-1751    LO.X18.5100P0.010.001585
2018-10-1751.5LO.X18.5150C19.28+0.461LO.X18.5150P0.010.001120
2018-10-1752LO.X18.5200C18.78+0.46 LO.X18.5200P0.010.002461
2018-10-1752.5    LO.X18.5250P0.010.001638
2018-10-1753LO.X18.5300C17.78+0.462LO.X18.5300P0.010.002518
2018-10-1753.5LO.X18.5350C17.28+0.462LO.X18.5350P0.010.001229
2018-10-1754LO.X18.5400C16.78+0.46306LO.X18.5400P0.010.002370
2018-10-1754.5LO.X18.5450C16.28+0.464LO.X18.5450P0.010.002123
2018-10-1755LO.X18.5500C15.78+0.46352LO.X18.5500P0.010.004659
2018-10-1755.5LO.X18.5550C15.28+0.4631LO.X18.5550P0.010.003200
2018-10-1756LO.X18.5600C14.78+0.469LO.X18.5600P0.010.003110
2018-10-1756.5LO.X18.5650C14.28+0.4636LO.X18.5650P0.010.00888
2018-10-1757LO.X18.5700C13.78+0.459LO.X18.5700P0.010.002625
2018-10-1757.5LO.X18.5750C13.29+0.4679LO.X18.5750P0.010.001791
2018-10-1758LO.X18.5800C12.79+0.461053LO.X18.5800P0.020.003888
2018-10-1758.5LO.X18.5850C12.29+0.451053LO.X18.5850P0.020.002539
2018-10-1759LO.X18.5900C13.11+1.3160LO.X18.5900P0.02-0.012541
2018-10-1759.5LO.X18.5950C12.49+1.1992LO.X18.5950P0.02-0.012240
2018-10-1760LO.X18.6000C12.19+1.382068LO.X18.6000P0.03-0.019067
2018-10-1760.5LO.X18.6050C10.32+0.4531LO.X18.6050P0.03-0.021845
2018-10-1761LO.X18.6100C9.83+0.45101LO.X18.6100P0.04-0.024812
2018-10-1761.5LO.X18.6150C9.35+0.46342LO.X18.6150P0.05-0.031751
2018-10-1762LO.X18.6200C8.86+0.45798LO.X18.6200P0.05-0.049853
2018-10-1762.5LO.X18.6250C8.39+0.46177LO.X18.6250P0.07-0.052816
2018-10-1763LO.X18.6300C9.05+1.14332LO.X18.6300P0.08-0.067500
2018-10-1763.5LO.X18.6350C8.90+1.46226LO.X18.6350P0.10-0.074630
2018-10-1764LO.X18.6400C8.20+1.22980LO.X18.6400P0.12-0.086528
2018-10-1764.5LO.X18.6450C6.52+0.441453LO.X18.6450P0.15-0.103409
2018-10-1765LO.X18.6500C6.07+0.439329LO.X18.6500P0.17-0.1323344
2018-10-1765.5LO.X18.6550C5.63+0.432026LO.X18.6550P0.21-0.144252
2018-10-1766LO.X18.6600C6.39+1.204974LO.X18.6600P0.24-0.1823808
2018-10-1766.5LO.X18.6650C5.93+1.161647LO.X18.6650P0.30-0.204952
2018-10-1767LO.X18.6700C5.49+1.124208LO.X18.6700P0.36-0.236562
2018-10-1767.5LO.X18.6750C4.93+0.952239LO.X18.6750P0.43-0.274739
2018-10-1768LO.X18.6800C4.56+0.966069LO.X18.6800P0.51-0.325714
2018-10-1768.5LO.X18.6850C4.30+1.053371LO.X18.6850P0.62-0.353599
2018-10-1769LO.X18.6900C3.97+1.065104LO.X18.6900P0.72-0.412907
2018-10-1769.5LO.X18.6950C2.59+0.315664LO.X18.6950P0.87-0.442999
2018-10-1770LO.X18.7000C3.05+0.769688LO.X18.7000P1.01-0.504790
2018-10-1770.5LO.X18.7050C2.02+0.282989LO.X18.7050P1.17-0.571839
2018-10-1771LO.X18.7100C2.59+0.845335LO.X18.7100P1.35-0.621249
2018-10-1771.5LO.X18.7150C2.22+0.693076LO.X18.7150P1.55-0.70693
2018-10-1772LO.X18.7200C2.05+0.737990LO.X18.7200P1.80-0.741073
2018-10-1772.5LO.X18.7250C1.79+0.652653LO.X18.7250P2.07-0.79142
2018-10-1773LO.X18.7300C1.59+0.616672LO.X18.7300P2.39-0.81645
2018-10-1773.5LO.X18.7350C1.36+0.523191LO.X18.7350P3.55-0.32129
2018-10-1774LO.X18.7400C1.21+0.505462LO.X18.7400P2.99-0.94211
2018-10-1774.5LO.X18.7450C1.03+0.422827LO.X18.7450P3.44-0.88100
2018-10-1775LO.X18.7500C0.91+0.3913883LO.X18.7500P4.73-0.37122
2018-10-1775.5LO.X18.7550C0.78+0.341045LO.X18.7550P5.15-0.3836
2018-10-1776LO.X18.7600C0.67+0.304254LO.X18.7600P4.43-1.16125
2018-10-1776.5LO.X18.7650C0.54+0.222440LO.X18.7650P4.84-1.1914
2018-10-1777LO.X18.7700C0.48+0.215882LO.X18.7700P5.44-1.0465
2018-10-1777.5LO.X18.7750C0.43+0.201147LO.X18.7750P5.88-1.0610
2018-10-1778LO.X18.7800C0.35+0.162649LO.X18.7800P7.40-0.4320
2018-10-1778.5LO.X18.7850C0.26+0.091921LO.X18.7850P6.71-1.174
2018-10-1779LO.X18.7900C0.26+0.123023LO.X18.7900P8.35-0.4434
2018-10-1779.5LO.X18.7950C0.21+0.091490LO.X18.7950P8.83-0.451
2018-10-1780LO.X18.8000C0.19+0.0810380LO.X18.8000P9.32-0.4561
2018-10-1780.5LO.X18.8050C0.17+0.081625LO.X18.8050P9.80-0.452
2018-10-1781LO.X18.8100C0.15+0.069589    
2018-10-1781.5LO.X18.8150C0.12+0.043702    
2018-10-1782LO.X18.8200C0.12+0.059644LO.X18.8200P10.14-1.141
2018-10-1782.5LO.X18.8250C0.11+0.052655    
2018-10-1783LO.X18.8300C0.09+0.034780    
2018-10-1783.5LO.X18.8350C0.09+0.045197LO.X18.8350P12.76-0.451
2018-10-1784LO.X18.8400C0.07+0.0210052    
2018-10-1784.5LO.X18.8450C0.06+0.021518LO.X18.8450P13.75-0.461
2018-10-1785LO.X18.8500C0.06+0.0222069    
2018-10-1785.5LO.X18.8550C0.05+0.021969    
2018-10-1786LO.X18.8600C0.05+0.021451LO.X18.8600P15.24-0.463
2018-10-1786.5LO.X18.8650C0.04+0.012375LO.X18.8650P15.73-0.463
2018-10-1787LO.X18.8700C0.04+0.022197LO.X18.8700P14.88-1.355
2018-10-1787.5LO.X18.8750C0.03+0.012256LO.X18.8750P16.73-0.464
2018-10-1788LO.X18.8800C0.03+0.012323LO.X18.8800P15.89-1.343
2018-10-1788.5LO.X18.8850C0.03+0.011749LO.X18.8850P16.39-1.345
2018-10-1789LO.X18.8900C0.020.002148LO.X18.8900P16.89+16.89 
2018-10-1789.5LO.X18.8950C0.02+0.01597    
2018-10-1790LO.X18.9000C0.02+0.016381    
2018-10-1790.5LO.X18.9050C0.02+0.011328    
2018-10-1791LO.X18.9100C0.010.00926    
2018-10-1791.5LO.X18.9150C0.010.001181    
2018-10-1792LO.X18.9200C0.010.003451    
2018-10-1792.5LO.X18.9250C0.010.002168    
2018-10-1793LO.X18.9300C0.010.00974    
2018-10-1793.5LO.X18.9350C0.010.001374    
2018-10-1794LO.X18.9400C0.010.002256    
2018-10-1794.5LO.X18.9450C0.010.001777    
2018-10-1795LO.X18.9500C0.010.001934    
2018-10-1795.5LO.X18.9550C0.010.001666    
2018-10-1796LO.X18.9600C0.010.00171    
2018-10-1796.5LO.X18.9650C0.010.00144    
2018-10-1797LO.X18.9700C0.010.00115    
2018-10-1797.5LO.X18.9750C0.010.0095    
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.X18.10300C0.010.0015    
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.