S&P 500
2361.13
+2.56 +0.11%
Dow Indu
20659.32
-42.18 -0.20%
Nasdaq
5898.22
+23.08 +0.39%
Crude Oil
49.79
+0.28 +0.56%
Gold
1250.220
+0.845 +0.07%
Euro
1.074200
-0.000875 -0.08%
US Dollar
100.080
+0.153 +0.15%
Strong

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

MarketNameOpenHighLowLastChangePctTime
CL.K17.ECRUDE OIL May 2017 (E)49.6049.8749.2749.79+0.28+0.56%08:29add 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.K17.3400C15.51+1.1413LO.K17.3400P0.010.00165
2017-04-1734.5LO.K17.3450C15.01+1.216LO.K17.3450P0.010.001071
2017-04-1735LO.K17.3500C14.51+1.2113LO.K17.3500P0.010.005147
2017-04-1735.5LO.K17.3550C14.01+1.143LO.K17.3550P0.010.00199
2017-04-1736LO.K17.3600C13.51+1.148LO.K17.3600P0.010.002593
2017-04-1736.5LO.K17.3650C13.01+1.146LO.K17.3650P0.010.001174
2017-04-1737    LO.K17.3700P0.010.002939
2017-04-1737.5    LO.K17.3750P0.010.001508
2017-04-1738LO.K17.3800C11.52+1.141LO.K17.3800P0.010.002685
2017-04-1738.5    LO.K17.3850P0.010.003761
2017-04-1739    LO.K17.3900P0.010.003555
2017-04-1739.5    LO.K17.3950P0.01-0.011472
2017-04-1740LO.K17.4000C9.52+1.13156LO.K17.4000P0.020.007208
2017-04-1740.5LO.K17.4050C9.03+1.1314LO.K17.4050P0.02-0.012006
2017-04-1741LO.K17.4100C8.53+1.1398LO.K17.4100P0.02-0.014088
2017-04-1741.5LO.K17.4150C8.03+1.1282LO.K17.4150P0.03-0.011776
2017-04-1742LO.K17.4200C7.54+1.1267LO.K17.4200P0.03-0.036347
2017-04-1742.5LO.K17.4250C7.05+1.11171LO.K17.4250P0.040.003441
2017-04-1743LO.K17.4300C6.56+1.10294LO.K17.4300P0.05-0.044328
2017-04-1743.5LO.K17.4350C6.07+1.0961LO.K17.4350P0.060.003015
2017-04-1744LO.K17.4400C5.59+1.081216LO.K17.4400P0.080.0011585
2017-04-1744.5LO.K17.4450C5.11+1.0679LO.K17.4450P0.10-0.082170
2017-04-1745LO.K17.4500C4.63+1.02703LO.K17.4500P0.12-0.0116848
2017-04-1745.5LO.K17.4550C4.17+1.00281LO.K17.4550P0.16-0.134981
2017-04-1746LO.K17.4600C3.72+0.96605LO.K17.4600P0.210.0011522
2017-04-1746.5LO.K17.4650C3.28+0.91167LO.K17.4650P0.27-0.224900
2017-04-1747LO.K17.4700C2.86+0.851594LO.K17.4700P0.37+0.0217652
2017-04-1747.5LO.K17.4750C2.47+0.802030LO.K17.4750P0.50+0.047513
2017-04-1748LO.K17.4800C2.00-0.108940LO.K17.4800P0.63+0.0419946
2017-04-1748.5LO.K17.4850C1.76+0.653724LO.K17.4850P0.76+0.012876
2017-04-1749LO.K17.4900C1.45-0.0212212LO.K17.4900P0.98+0.0410758
2017-04-1749.5LO.K17.4950C1.18+0.044269LO.K17.4950P1.21+0.042211
2017-04-1750LO.K17.5000C0.91-0.0421152LO.K17.5000P1.53+0.0932418
2017-04-1750.5LO.K17.5050C0.71-0.054436LO.K17.5050P1.75-0.812074
2017-04-1751LO.K17.5100C0.58-0.029911LO.K17.5100P2.09-0.874210
2017-04-1751.5LO.K17.5150C0.45-0.023530LO.K17.5150P2.46-0.932977
2017-04-1752LO.K17.5200C0.36-0.0111970LO.K17.5200P2.86-0.984442
2017-04-1752.5LO.K17.5250C0.290.004059LO.K17.5250P3.37+0.096777
2017-04-1753LO.K17.5300C0.22-0.0110574LO.K17.5300P3.72-0.194470
2017-04-1753.5LO.K17.5350C0.19+0.073245LO.K17.5350P4.17-1.071754
2017-04-1754LO.K17.5400C0.17+0.0221386LO.K17.5400P4.64-1.085805
2017-04-1754.5LO.K17.5450C0.13+0.054473LO.K17.5450P5.12-1.093460
2017-04-1755LO.K17.5500C0.11+0.0434786LO.K17.5500P5.59-1.116742
2017-04-1755.5LO.K17.5550C0.09+0.034036LO.K17.5550P6.08-1.11951
2017-04-1756LO.K17.5600C0.080.009630LO.K17.5600P6.56-1.121419
2017-04-1756.5LO.K17.5650C0.07+0.025057LO.K17.5650P7.05-1.12243
2017-04-1757LO.K17.5700C0.06+0.026764LO.K17.5700P7.54-1.13661
2017-04-1757.5LO.K17.5750C0.05+0.012682LO.K17.5750P8.03-1.1368
2017-04-1758LO.K17.5800C0.04+0.0112133LO.K17.5800P8.53-1.13286
2017-04-1758.5LO.K17.5850C0.04+0.011525LO.K17.5850P9.02-1.1389
2017-04-1759LO.K17.5900C0.03+0.015103LO.K17.5900P9.52-1.131118
2017-04-1759.5LO.K17.5950C0.03+0.013031LO.K17.5950P10.01-1.1418
2017-04-1760LO.K17.6000C0.02+0.0119917LO.K17.6000P10.51-1.1474
2017-04-1760.5LO.K17.6050C0.020.002767LO.K17.6050P11.01-1.1319
2017-04-1761LO.K17.6100C0.020.004393LO.K17.6100P11.51-1.134
2017-04-1761.5LO.K17.6150C0.02+0.011096LO.K17.6150P12.00-1.142
2017-04-1762LO.K17.6200C0.02+0.015887    
2017-04-1762.5LO.K17.6250C0.010.001719LO.K17.6250P13.00-1.147
2017-04-1763LO.K17.6300C0.010.003151LO.K17.6300P13.50-1.145
2017-04-1763.5LO.K17.6350C0.010.002104LO.K17.6350P14.00-1.1413
2017-04-1764LO.K17.6400C0.010.003088LO.K17.6400P14.50-1.136
2017-04-1764.5LO.K17.6450C0.010.00556LO.K17.6450P14.99-1.148
2017-04-1765LO.K17.6500C0.010.0016620LO.K17.6500P15.49-1.14105
2017-04-1765.5LO.K17.6550C0.010.00709LO.K17.6550P15.99-1.141
2017-04-1766LO.K17.6600C0.010.002914LO.K17.6600P16.49-1.141
2017-04-1766.5LO.K17.6650C0.010.00617LO.K17.6650P16.99-1.141
2017-04-1767LO.K17.6700C0.010.001535LO.K17.6700P17.49-1.143
2017-04-1767.5LO.K17.6750C0.010.001611LO.K17.6750P17.99-1.142
2017-04-1768LO.K17.6800C0.010.002632LO.K17.6800P18.49-1.142
2017-04-1768.5LO.K17.6850C0.010.00834    
2017-04-1769LO.K17.6900C0.010.00989LO.K17.6900P19.49-1.141
2017-04-1769.5LO.K17.6950C0.010.00198LO.K17.6950P19.99-1.141
2017-04-1770LO.K17.7000C0.010.004775LO.K17.7000P20.49-1.141
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.K17.7500P25.49-1.1416
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.K17.8000P30.49-1.148
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.K17.16500P115.49-1.142
2017-04-17200LO.K17.20000C0.010.00 LO.K17.20000P150.49-1.1411

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