S&P 500
2425.55
-4.46 -0.18%
Dow Indu
21674.51
-76.22 -0.35%
Nasdaq
6217.97
-3.94 -0.06%
Crude Oil
48.66
0.00 0.00%
Gold
1286.04
+0.60 +0.05%
Euro
1.175920
+0.000180 +0.02%
US Dollar
93.457
-0.014 -0.01%
Weak

Options Chain CRUDE OIL May 2017 (E) (NYMEX:CL.K17.E)

MarketNameOpenHighLowLastChangePctTime
CL.K17.ECRUDE OIL May 2017 (E)50.6350.9750.1850.27-0.17-0.34%set 14:31add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-04-1710    LO.K17.1000P0.010.00 
2017-04-1715    LO.K17.1500P0.010.00 
2017-04-1718.5    LO.K17.1850P0.010.00200
2017-04-1720    LO.K17.2000P0.02+0.01 
2017-04-1722    LO.K17.2200P0.010.006
2017-04-1722.5    LO.K17.2250P0.010.0087
2017-04-1723    LO.K17.2300P0.010.003
2017-04-1724    LO.K17.2400P0.010.0022
2017-04-1725    LO.K17.2500P0.010.0030
2017-04-1726    LO.K17.2600P0.010.002
2017-04-1727    LO.K17.2700P0.010.0036
2017-04-1727.5    LO.K17.2750P0.010.0019
2017-04-1728    LO.K17.2800P0.010.0032
2017-04-1729    LO.K17.2900P0.010.005
2017-04-1730    LO.K17.3000P0.010.00297
2017-04-1730.5    LO.K17.3050P0.010.001
2017-04-1731    LO.K17.3100P0.010.00433
2017-04-1731.5    LO.K17.3150P0.010.00309
2017-04-1732    LO.K17.3200P0.010.001718
2017-04-1732.5    LO.K17.3250P0.010.001684
2017-04-1733    LO.K17.3300P0.010.001378
2017-04-1733.5    LO.K17.3350P0.010.00156
2017-04-1734LO.K17.3400C18.65-0.5322LO.K17.3400P0.010.00165
2017-04-1734.5LO.K17.3450C18.15-0.5314LO.K17.3450P0.010.001071
2017-04-1735LO.K17.3500C17.65-0.5317LO.K17.3500P0.010.005100
2017-04-1735.5LO.K17.3550C17.15-0.536LO.K17.3550P0.010.00199
2017-04-1736LO.K17.3600C16.65-0.535LO.K17.3600P0.010.002585
2017-04-1736.5LO.K17.3650C16.15-0.5314LO.K17.3650P0.010.001174
2017-04-1737    LO.K17.3700P0.010.002939
2017-04-1737.5    LO.K17.3750P0.010.001504
2017-04-1738LO.K17.3800C14.65-0.531LO.K17.3800P0.010.002646
2017-04-1738.5    LO.K17.3850P0.010.003767
2017-04-1739    LO.K17.3900P0.010.004009
2017-04-1739.5    LO.K17.3950P0.010.001699
2017-04-1740LO.K17.4000C12.65-0.53152LO.K17.4000P0.010.007432
2017-04-1740.5LO.K17.4050C12.15-0.538LO.K17.4050P0.010.006182
2017-04-1741LO.K17.4100C11.65-0.5398LO.K17.4100P0.010.005998
2017-04-1741.5LO.K17.4150C11.15-0.5323LO.K17.4150P0.010.00 
2017-04-1742LO.K17.4200C10.65-0.5365LO.K17.4200P0.010.00 
2017-04-1742.5LO.K17.4250C10.15-0.53165LO.K17.4250P0.010.003677
2017-04-1743LO.K17.4300C9.65-0.53276LO.K17.4300P0.010.00 
2017-04-1743.5LO.K17.4350C9.15-0.5361LO.K17.4350P0.010.004265
2017-04-1744LO.K17.4400C8.65-0.531217LO.K17.4400P0.010.00 
2017-04-1744.5LO.K17.4450C8.15-0.5379LO.K17.4450P0.010.00 
2017-04-1745LO.K17.4500C7.65-0.53 LO.K17.4500P0.010.00 
2017-04-1745.5LO.K17.4550C7.15-0.53281LO.K17.4550P0.010.005014
2017-04-1746LO.K17.4600C6.65-0.53 LO.K17.4600P0.010.00 
2017-04-1746.5LO.K17.4650C6.15-0.53142LO.K17.4650P0.010.006299
2017-04-1747LO.K17.4700C5.65-0.531429LO.K17.4700P0.010.00 
2017-04-1747.5LO.K17.4750C5.15-0.53 LO.K17.4750P0.010.009045
2017-04-1748LO.K17.4800C4.65-0.54 LO.K17.4800P0.010.00 
2017-04-1748.5LO.K17.4850C4.15-0.54 LO.K17.4850P0.010.00 
2017-04-1749LO.K17.4900C3.65-0.54 LO.K17.4900P0.010.00 
2017-04-1749.5LO.K17.4950C3.15-0.54 LO.K17.4950P0.010.00 
2017-04-1750LO.K17.5000C2.65-0.55 LO.K17.5000P0.01-0.01 
2017-04-1750.5LO.K17.5050C2.15-0.55 LO.K17.5050P0.01-0.01 
2017-04-1751LO.K17.5100C1.65-0.56 LO.K17.5100P0.01-0.02 
2017-04-1751.5LO.K17.5150C1.15-0.58 LO.K17.5150P0.01-0.04 
2017-04-1752LO.K17.5200C0.65-0.61 LO.K17.5200P0.01-0.07 
2017-04-1752.5LO.K17.5250C0.15-0.67 LO.K17.5250P0.01-0.13 
2017-04-1753LO.K17.5300C0.01-0.43 LO.K17.5300P0.35+0.09 
2017-04-1753.5LO.K17.5350C0.01-0.17 LO.K17.5350P0.85+0.35 
2017-04-1754LO.K17.5400C0.01-0.06 LO.K17.5400P1.35+0.46 
2017-04-1754.5LO.K17.5450C0.01-0.02 LO.K17.5450P1.85+0.50 
2017-04-1755LO.K17.5500C0.01-0.01 LO.K17.5500P2.35+0.51 
2017-04-1755.5LO.K17.5550C0.010.00 LO.K17.5550P2.85+0.52956
2017-04-1756LO.K17.5600C0.010.00 LO.K17.5600P3.35+0.52 
2017-04-1756.5LO.K17.5650C0.010.004517LO.K17.5650P3.85+0.52241
2017-04-1757LO.K17.5700C0.010.00 LO.K17.5700P4.35+0.52 
2017-04-1757.5LO.K17.5750C0.010.004297LO.K17.5750P4.85+0.5269
2017-04-1758LO.K17.5800C0.010.00 LO.K17.5800P5.35+0.53285
2017-04-1758.5LO.K17.5850C0.010.002038LO.K17.5850P5.85+0.5388
2017-04-1759LO.K17.5900C0.010.006877LO.K17.5900P6.35+0.531118
2017-04-1759.5LO.K17.5950C0.010.003054LO.K17.5950P6.85+0.5318
2017-04-1760LO.K17.6000C0.010.0019240LO.K17.6000P7.35+0.5373
2017-04-1760.5LO.K17.6050C0.010.002558LO.K17.6050P7.85+0.5319
2017-04-1761LO.K17.6100C0.010.008538LO.K17.6100P8.35+0.533
2017-04-1761.5LO.K17.6150C0.010.003202LO.K17.6150P8.85+0.532
2017-04-1762LO.K17.6200C0.010.007045    
2017-04-1762.5LO.K17.6250C0.010.001905LO.K17.6250P9.85+0.5310
2017-04-1763LO.K17.6300C0.010.003277LO.K17.6300P10.35+0.5310
2017-04-1763.5LO.K17.6350C0.010.002265LO.K17.6350P10.85+0.5312
2017-04-1764LO.K17.6400C0.010.003662LO.K17.6400P11.35+0.539
2017-04-1764.5LO.K17.6450C0.010.00577LO.K17.6450P11.85+0.5311
2017-04-1765LO.K17.6500C0.010.0016922LO.K17.6500P12.35+0.53104
2017-04-1765.5LO.K17.6550C0.010.00709LO.K17.6550P12.85+0.531
2017-04-1766LO.K17.6600C0.010.003077LO.K17.6600P13.35+0.531
2017-04-1766.5LO.K17.6650C0.010.00617LO.K17.6650P13.85+0.531
2017-04-1767LO.K17.6700C0.010.001535LO.K17.6700P14.35+0.533
2017-04-1767.5LO.K17.6750C0.010.001611LO.K17.6750P14.85+0.532
2017-04-1768LO.K17.6800C0.010.002632LO.K17.6800P15.35+0.532
2017-04-1768.5LO.K17.6850C0.010.00834    
2017-04-1769LO.K17.6900C0.010.00989LO.K17.6900P16.35+0.531
2017-04-1769.5LO.K17.6950C0.010.00197LO.K17.6950P16.85+0.531
2017-04-1770LO.K17.7000C0.010.004781LO.K17.7000P17.35+0.531
2017-04-1770.5LO.K17.7050C0.010.00783    
2017-04-1771LO.K17.7100C0.010.001814    
2017-04-1771.5LO.K17.7150C0.010.00217    
2017-04-1772LO.K17.7200C0.010.002068    
2017-04-1772.5LO.K17.7250C0.010.00454    
2017-04-1773LO.K17.7300C0.010.002159    
2017-04-1773.5LO.K17.7350C0.010.00460    
2017-04-1774LO.K17.7400C0.010.00450    
2017-04-1774.5LO.K17.7450C0.010.0056    
2017-04-1775LO.K17.7500C0.010.003921LO.K17.7500P22.35+0.5316
2017-04-1775.5LO.K17.7550C0.010.0045    
2017-04-1776LO.K17.7600C0.010.00622    
2017-04-1776.5LO.K17.7650C0.010.00223    
2017-04-1777LO.K17.7700C0.010.00181    
2017-04-1777.5LO.K17.7750C0.010.00383    
2017-04-1778LO.K17.7800C0.010.00483    
2017-04-1778.5LO.K17.7850C0.010.00205    
2017-04-1779LO.K17.7900C0.010.0069    
2017-04-1779.5LO.K17.7950C0.010.00110    
2017-04-1780LO.K17.8000C0.010.00923LO.K17.8000P27.35+0.538
2017-04-1780.5LO.K17.8050C0.010.00200    
2017-04-1781LO.K17.8100C0.010.00243    
2017-04-1781.5LO.K17.8150C0.010.00219    
2017-04-1782LO.K17.8200C0.010.0010    
2017-04-1782.5LO.K17.8250C0.010.0035    
2017-04-1783LO.K17.8300C0.010.00382    
2017-04-1783.5LO.K17.8350C0.010.0040    
2017-04-1784LO.K17.8400C0.010.001    
2017-04-1784.5LO.K17.8450C0.010.003    
2017-04-1785LO.K17.8500C0.010.0072    
2017-04-1786LO.K17.8600C0.010.006    
2017-04-1787LO.K17.8700C0.010.004    
2017-04-1788LO.K17.8800C0.010.007    
2017-04-1789LO.K17.8900C0.010.005    
2017-04-1790LO.K17.9000C0.010.0056    
2017-04-1790.5LO.K17.9050C0.010.0040    
2017-04-1793LO.K17.9300C0.010.004    
2017-04-1795LO.K17.9500C0.02+0.01     
2017-04-1798LO.K17.9800C0.010.00500    
2017-04-17100LO.K17.10000C0.010.0079    
2017-04-17150LO.K17.15000C0.010.00     
2017-04-17165    LO.K17.16500P112.35+0.532
2017-04-17200LO.K17.20000C0.010.00 LO.K17.20000P147.35+0.5311

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