S&P 500
2415.82
+0.75 +0.03%
Dow Indu
21080.28
-2.67 -0.01%
Nasdaq
6208.42
+3.16 +0.05%
Crude Oil
49.75
-0.05 -0.10%
Gold
1269.840
+2.225 +0.18%
Euro
1.112410
-0.004330 -0.39%
US Dollar
97.662
+0.073 +0.07%
Weak

Options Chain CRUDE OIL Jun 2017 (E) (NYMEX:CL.M17.E)

MarketNameOpenHighLowLastChangePctTime
CL.M17.ECRUDE OIL Jun 2017 (E)50.6051.0650.4450.73+0.40+0.79%set 14:31add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-05-175.5    LO.M17.550P0.010.00 
2017-05-176    LO.M17.600P0.010.00 
2017-05-176.5    LO.M17.650P0.010.00 
2017-05-177    LO.M17.700P0.010.00 
2017-05-177.5    LO.M17.750P0.010.00 
2017-05-178    LO.M17.800P0.010.00 
2017-05-178.5    LO.M17.850P0.010.00 
2017-05-179    LO.M17.900P0.010.00 
2017-05-179.5    LO.M17.950P0.010.00 
2017-05-1710    LO.M17.1000P0.010.00 
2017-05-1710.5    LO.M17.1050P0.010.00 
2017-05-1711    LO.M17.1100P0.010.00 
2017-05-1711.5    LO.M17.1150P0.010.00 
2017-05-1712LO.M17.1200C37.61-1.80 LO.M17.1200P0.010.00 
2017-05-1712.5LO.M17.1250C37.11-1.80 LO.M17.1250P0.010.00 
2017-05-1713LO.M17.1300C36.61-1.80 LO.M17.1300P0.010.00 
2017-05-1713.5LO.M17.1350C36.11-1.80 LO.M17.1350P0.010.00 
2017-05-1714LO.M17.1400C35.61-1.80 LO.M17.1400P0.010.005
2017-05-1714.5LO.M17.1450C35.11-1.80 LO.M17.1450P0.010.00 
2017-05-1715LO.M17.1500C34.61-1.80 LO.M17.1500P0.010.0047
2017-05-1715.5LO.M17.1550C34.11-1.80 LO.M17.1550P0.010.00 
2017-05-1716LO.M17.1600C33.61-1.80 LO.M17.1600P0.010.00 
2017-05-1716.5LO.M17.1650C33.11-1.80 LO.M17.1650P0.010.00 
2017-05-1717LO.M17.1700C32.61-1.80 LO.M17.1700P0.010.006
2017-05-1717.5LO.M17.1750C32.12-1.79 LO.M17.1750P0.010.00 
2017-05-1718LO.M17.1800C31.62-1.80 LO.M17.1800P0.010.0017
2017-05-1718.5LO.M17.1850C31.12-1.80 LO.M17.1850P0.010.00 
2017-05-1719LO.M17.1900C30.62-1.80 LO.M17.1900P0.010.008
2017-05-1719.5LO.M17.1950C30.13-1.79 LO.M17.1950P0.02+0.01 
2017-05-1720LO.M17.2000C29.61-1.80 LO.M17.2000P0.010.00881
2017-05-1720.5LO.M17.2050C29.14-1.79 LO.M17.2050P0.010.001
2017-05-1721LO.M17.2100C28.64-1.79 LO.M17.2100P0.010.00200
2017-05-1721.5LO.M17.2150C28.14-1.79 LO.M17.2150P0.02+0.01 
2017-05-1722LO.M17.2200C27.65-1.79 LO.M17.2200P0.010.0010
2017-05-1722.5LO.M17.2250C26.57+0.4119LO.M17.2250P0.010.00215
2017-05-1723LO.M17.2300C26.07+0.4111LO.M17.2300P0.010.00316
2017-05-1723.5LO.M17.2350C25.57+0.419LO.M17.2350P0.010.004
2017-05-1724LO.M17.2400C25.07+0.418LO.M17.2400P0.010.00280
2017-05-1724.5LO.M17.2450C24.57+0.417LO.M17.2450P0.010.00183
2017-05-1725LO.M17.2500C24.07+0.4111LO.M17.2500P0.010.004705
2017-05-1725.5LO.M17.2550C24.20-1.78 LO.M17.2550P0.040.00 
2017-05-1726LO.M17.2600C23.70-1.78 LO.M17.2600P0.010.00544
2017-05-1726.5LO.M17.2650C23.23-1.76 LO.M17.2650P0.010.004
2017-05-1727LO.M17.2700C22.74-1.76 LO.M17.2700P0.010.00534
2017-05-1727.5LO.M17.2750C22.25-1.77 LO.M17.2750P0.010.00269
2017-05-1728LO.M17.2800C21.07+0.411LO.M17.2800P0.010.00668
2017-05-1728.5LO.M17.2850C21.29-1.76 LO.M17.2850P0.010.0070
2017-05-1729LO.M17.2900C20.82-1.74 LO.M17.2900P0.010.00183
2017-05-1729.5LO.M17.2950C20.34-1.74 LO.M17.2950P0.010.0073
2017-05-1730LO.M17.3000C19.90-1.67 LO.M17.3000P0.010.0011725
2017-05-1730.5LO.M17.3050C19.41-1.72 LO.M17.3050P0.010.00334
2017-05-1731LO.M17.3100C18.94-1.72 LO.M17.3100P0.010.00484
2017-05-1731.5LO.M17.3150C18.48-1.70 LO.M17.3150P0.010.00131
2017-05-1732LO.M17.3200C18.02-1.70 LO.M17.3200P0.010.001191
2017-05-1732.5LO.M17.3250C17.57-1.68 LO.M17.3250P0.010.001416
2017-05-1733LO.M17.3300C17.18-1.59 LO.M17.3300P0.010.001853
2017-05-1733.5LO.M17.3350C16.67-1.66 LO.M17.3350P0.010.00675
2017-05-1734LO.M17.3400C16.23-1.66 LO.M17.3400P0.010.0013812
2017-05-1734.5LO.M17.3450C15.79-1.65 LO.M17.3450P0.010.00757
2017-05-1735LO.M17.3500C14.07+0.41250LO.M17.3500P0.010.0025946
2017-05-1735.5LO.M17.3550C14.92-1.63 LO.M17.3550P0.010.001518
2017-05-1736LO.M17.3600C13.07+0.41 LO.M17.3600P0.010.002088
2017-05-1736.5LO.M17.3650C12.57+0.411LO.M17.3650P0.010.001789
2017-05-1737LO.M17.3700C13.67-1.57 LO.M17.3700P0.010.002947
2017-05-1737.5LO.M17.3750C17.47-0.08 LO.M17.3750P0.010.003284
2017-05-1738LO.M17.3800C11.07+0.41 LO.M17.3800P0.010.0014068
2017-05-1738.5LO.M17.3850C10.57+0.411LO.M17.3850P0.010.001963
2017-05-1739LO.M17.3900C10.07+0.41100LO.M17.3900P0.010.004509
2017-05-1739.5LO.M17.3950C9.57+0.411LO.M17.3950P0.010.001693
2017-05-1740LO.M17.4000C9.07+0.411337LO.M17.4000P0.010.00 
2017-05-1740.5LO.M17.4050C8.57+0.4166LO.M17.4050P0.010.003380
2017-05-1741LO.M17.4100C8.07+0.41505LO.M17.4100P0.010.004968
2017-05-1741.5LO.M17.4150C7.57+0.411851LO.M17.4150P0.010.00 
2017-05-1742LO.M17.4200C7.07+0.41541LO.M17.4200P0.010.007293
2017-05-1742.5LO.M17.4250C6.57+0.41945LO.M17.4250P0.010.007195
2017-05-1743LO.M17.4300C6.07+0.411340LO.M17.4300P0.010.0011307
2017-05-1743.5LO.M17.4350C5.57+0.41532LO.M17.4350P0.010.004273
2017-05-1744LO.M17.4400C5.07+0.41 LO.M17.4400P0.010.00 
2017-05-1744.5LO.M17.4450C4.57+0.412029LO.M17.4450P0.010.00 
2017-05-1745LO.M17.4500C4.07+0.41 LO.M17.4500P0.010.00 
2017-05-1745.5LO.M17.4550C3.57+0.403398LO.M17.4550P0.010.00 
2017-05-1746LO.M17.4600C3.07+0.40 LO.M17.4600P0.010.00 
2017-05-1746.5LO.M17.4650C2.57+0.39 LO.M17.4650P0.01-0.01 
2017-05-1747LO.M17.4700C2.07+0.38 LO.M17.4700P0.01-0.02 
2017-05-1747.5LO.M17.4750C1.57+0.35 LO.M17.4750P0.01-0.05 
2017-05-1748LO.M17.4800C1.07+0.29 LO.M17.4800P0.01-0.11 
2017-05-1748.5LO.M17.4850C0.57+0.13 LO.M17.4850P0.01-0.27 
2017-05-1749LO.M17.4900C0.07-0.17 LO.M17.4900P0.01-0.57 
2017-05-1749.5LO.M17.4950C0.01-0.11 LO.M17.4950P0.43-0.53 
2017-05-1750LO.M17.5000C0.01-0.05 LO.M17.5000P0.93-0.47 
2017-05-1750.5LO.M17.5050C0.01-0.03 LO.M17.5050P1.43-0.45 
2017-05-1751LO.M17.5100C0.01-0.01 LO.M17.5100P1.93-0.43 
2017-05-1751.5LO.M17.5150C0.01-0.01 LO.M17.5150P2.43-0.43 
2017-05-1752LO.M17.5200C0.010.00 LO.M17.5200P2.93-0.42 
2017-05-1752.5LO.M17.5250C0.010.008935LO.M17.5250P3.43-0.42 
2017-05-1753LO.M17.5300C0.010.00 LO.M17.5300P3.93-0.42 
2017-05-1753.5LO.M17.5350C0.010.007221LO.M17.5350P4.43-0.41 
2017-05-1754LO.M17.5400C0.010.0018507LO.M17.5400P4.93-0.41 
2017-05-1754.5LO.M17.5450C0.010.0010431LO.M17.5450P5.43-0.411363
2017-05-1755LO.M17.5500C0.010.00 LO.M17.5500P5.93-0.419434
2017-05-1755.5LO.M17.5550C0.010.009483LO.M17.5550P6.43-0.411229
2017-05-1756LO.M17.5600C0.010.0015979LO.M17.5600P6.93-0.412542
2017-05-1756.5LO.M17.5650C0.010.007409LO.M17.5650P7.43-0.411135
2017-05-1757LO.M17.5700C0.010.00 LO.M17.5700P7.93-0.411054
2017-05-1757.5LO.M17.5750C0.010.00 LO.M17.5750P8.43-0.41676
2017-05-1758LO.M17.5800C0.010.0023390LO.M17.5800P8.93-0.411169
2017-05-1758.5LO.M17.5850C0.010.00 LO.M17.5850P9.43-0.4129
2017-05-1759LO.M17.5900C0.010.009953LO.M17.5900P9.93-0.4129
2017-05-1759.5LO.M17.5950C0.010.003945LO.M17.5950P10.43-0.4128
2017-05-1760LO.M17.6000C0.010.0059436LO.M17.6000P10.93-0.411734
2017-05-1760.5LO.M17.6050C0.010.007445LO.M17.6050P11.43-0.412
2017-05-1761LO.M17.6100C0.010.006145LO.M17.6100P11.93-0.41269
2017-05-1761.5LO.M17.6150C0.010.002244LO.M17.6150P12.43-0.411
2017-05-1762LO.M17.6200C0.010.00 LO.M17.6200P12.93-0.411124
2017-05-1762.5LO.M17.6250C0.010.003255LO.M17.6250P13.43-0.413
2017-05-1763LO.M17.6300C0.010.007835LO.M17.6300P13.93-0.41203
2017-05-1763.5LO.M17.6350C0.010.001788LO.M17.6350P14.43-0.411
2017-05-1764LO.M17.6400C0.010.008880LO.M17.6400P14.93-0.413
2017-05-1764.5LO.M17.6450C0.010.002559LO.M17.6450P10.84+0.13 
2017-05-1765LO.M17.6500C0.010.0023656LO.M17.6500P15.93-0.41567
2017-05-1765.5LO.M17.6550C0.010.001662LO.M17.6550P16.49+1.54 
2017-05-1766LO.M17.6600C0.010.002792LO.M17.6600P16.93-0.41275
2017-05-1766.5LO.M17.6650C0.010.00635LO.M17.6650P17.40+1.57 
2017-05-1767LO.M17.6700C0.010.003242LO.M17.6700P17.86+1.59 
2017-05-1767.5LO.M17.6750C0.010.001568LO.M17.6750P18.32+1.59 
2017-05-1768LO.M17.6800C0.010.009388LO.M17.6800P18.79+1.61 
2017-05-1768.5LO.M17.6850C0.010.002534LO.M17.6850P19.26+1.62 
2017-05-1769LO.M17.6900C0.010.004539LO.M17.6900P19.74+1.64 
2017-05-1769.5LO.M17.6950C0.010.00989LO.M17.6950P20.21+1.64 
2017-05-1770LO.M17.7000C0.010.0018655LO.M17.7000P20.93-0.41509
2017-05-1770.5LO.M17.7050C0.010.001963    
2017-05-1771LO.M17.7100C0.010.001882    
2017-05-1771.5LO.M17.7150C0.010.00239LO.M17.7150P22.13+1.68 
2017-05-1772LO.M17.7200C0.010.002853LO.M17.7200P22.61+1.69 
2017-05-1772.5LO.M17.7250C0.010.00686LO.M17.7250P23.09+1.69 
2017-05-1773LO.M17.7300C0.010.00307LO.M17.7300P23.58+1.70 
2017-05-1773.5LO.M17.7350C0.010.00219LO.M17.7350P24.07+1.70 
2017-05-1774LO.M17.7400C0.010.00424LO.M17.7400P24.55+1.70 
2017-05-1774.5LO.M17.7450C0.010.00370LO.M17.7450P25.04+1.71 
2017-05-1775LO.M17.7500C0.010.0011634    
2017-05-1775.5LO.M17.7550C0.010.00425    
2017-05-1776LO.M17.7600C0.010.0053LO.M17.7600P26.52+1.74 
2017-05-1776.5LO.M17.7650C0.010.00415LO.M17.7650P27.01+1.74 
2017-05-1777LO.M17.7700C0.010.00709    
2017-05-1777.5LO.M17.7750C0.010.00363    
2017-05-1778LO.M17.7800C0.010.00536    
2017-05-1778.5LO.M17.7850C0.010.00222LO.M17.7850P28.98+1.75 
2017-05-1779LO.M17.7900C0.010.0030LO.M17.7900P29.48+1.75 
2017-05-1779.5LO.M17.7950C0.010.0038    
2017-05-1780LO.M17.8000C0.010.0011603LO.M17.8000P30.93-0.417
2017-05-1780.5LO.M17.8050C0.010.00539LO.M17.8050P30.96+1.76 
2017-05-1781LO.M17.8100C0.010.0075LO.M17.8100P31.46+1.76 
2017-05-1781.5LO.M17.8150C0.07+0.01     
2017-05-1782LO.M17.8200C0.010.007LO.M17.8200P32.45+1.76 
2017-05-1782.5LO.M17.8250C0.010.008LO.M17.8250P33.43-0.418
2017-05-1783LO.M17.8300C0.010.00538LO.M17.8300P33.45+1.77 
2017-05-1783.5LO.M17.8350C0.010.00672LO.M17.8350P33.94+1.77 
2017-05-1784LO.M17.8400C0.010.00660    
2017-05-1784.5LO.M17.8450C0.010.00211    
2017-05-1785LO.M17.8500C0.010.007662LO.M17.8500P35.93-0.419
2017-05-1785.5LO.M17.8550C0.010.00108    
2017-05-1786LO.M17.8600C0.010.0034    
2017-05-1786.5LO.M17.8650C0.010.00196    
2017-05-1787LO.M17.8700C0.010.005    
2017-05-1787.5LO.M17.8750C0.010.00350LO.M17.8750P38.43-0.414
2017-05-1788LO.M17.8800C0.010.00103    
2017-05-1788.5LO.M17.8850C0.04+0.01     
2017-05-1789LO.M17.8900C0.010.006    
2017-05-1789.5LO.M17.8950C0.04+0.01     
2017-05-1790LO.M17.9000C0.010.002156LO.M17.9000P40.93-0.4125
2017-05-1790.5LO.M17.9050C0.010.002    
2017-05-1791LO.M17.9100C0.010.001LO.M17.9100P41.93-0.417
2017-05-1791.5LO.M17.9150C0.030.00     
2017-05-1792LO.M17.9200C0.010.006    
2017-05-1792.5LO.M17.9250C0.030.00     
2017-05-1793LO.M17.9300C0.010.0059    
2017-05-1793.5LO.M17.9350C0.030.00     
2017-05-1794LO.M17.9400C0.010.0058    
2017-05-1794.5LO.M17.9450C0.03+0.01     
2017-05-1795LO.M17.9500C0.010.00553    
2017-05-1795.5LO.M17.9550C0.03+0.01     
2017-05-1796LO.M17.9600C0.010.001    
2017-05-1796.5LO.M17.9650C0.03+0.01     
2017-05-1797LO.M17.9700C0.010.001    
2017-05-1797.5LO.M17.9750C0.020.00     
2017-05-1798LO.M17.9800C0.010.001    
2017-05-1798.5LO.M17.9850C0.020.00     
2017-05-1799LO.M17.9900C0.020.00     
2017-05-1799.5LO.M17.9950C0.020.00     
2017-05-17100LO.M17.10000C0.010.005079    
2017-05-17100.5LO.M17.10050C0.020.00     
2017-05-17101LO.M17.10100C0.020.00     
2017-05-17101.5LO.M17.10150C0.020.00     
2017-05-17102LO.M17.10200C0.020.00     
2017-05-17102.5LO.M17.10250C0.020.00     
2017-05-17103LO.M17.10300C0.020.00     
2017-05-17103.5LO.M17.10350C0.020.00     
2017-05-17104LO.M17.10400C0.02+0.01     
2017-05-17104.5LO.M17.10450C0.02+0.01     
2017-05-17105LO.M17.10500C0.010.00272    
2017-05-17105.5LO.M17.10550C0.02+0.01     
2017-05-17106LO.M17.10600C0.02+0.01     
2017-05-17106.5LO.M17.10650C0.02+0.01     
2017-05-17107LO.M17.10700C0.010.00     
2017-05-17107.5LO.M17.10750C0.010.00     
2017-05-17108LO.M17.10800C0.010.00     
2017-05-17108.5LO.M17.10850C0.01-0.01     
2017-05-17109LO.M17.10900C0.01-0.01     
2017-05-17109.5LO.M17.10950C0.01-0.01     
2017-05-17110LO.M17.11000C0.010.00101    
2017-05-17110.5LO.M17.11050C0.01-0.01     
2017-05-17111LO.M17.11100C0.01-0.01     
2017-05-17111.5LO.M17.11150C0.01-0.01     
2017-05-17112LO.M17.11200C0.010.00406    
2017-05-17112.5LO.M17.11250C0.01-0.01     
2017-05-17113LO.M17.11300C0.01-0.01     
2017-05-17113.5LO.M17.11350C0.01-0.01     
2017-05-17114LO.M17.11400C0.01-0.01     
2017-05-17114.5LO.M17.11450C0.01-0.01     
2017-05-17115LO.M17.11500C0.010.0016    
2017-05-17115.5LO.M17.11550C0.01-0.01     
2017-05-17116LO.M17.11600C0.01-0.01     
2017-05-17116.5LO.M17.11650C0.01-0.01     
2017-05-17117LO.M17.11700C0.010.00     
2017-05-17117.5LO.M17.11750C0.010.00     
2017-05-17118LO.M17.11800C0.010.00     
2017-05-17118.5LO.M17.11850C0.010.00     
2017-05-17119LO.M17.11900C0.010.00     
2017-05-17119.5LO.M17.11950C0.010.00     
2017-05-17120LO.M17.12000C0.010.00127    
2017-05-17120.5LO.M17.12050C0.010.00     
2017-05-17121LO.M17.12100C0.010.00     
2017-05-17121.5LO.M17.12150C0.010.00     
2017-05-17122LO.M17.12200C0.010.00     
2017-05-17122.5LO.M17.12250C0.010.00     
2017-05-17123LO.M17.12300C0.010.00     
2017-05-17123.5LO.M17.12350C0.010.00     
2017-05-17124LO.M17.12400C0.010.00     
2017-05-17124.5LO.M17.12450C0.010.00     
2017-05-17125LO.M17.12500C0.010.0034    
2017-05-17125.5LO.M17.12550C0.010.00     
2017-05-17126LO.M17.12600C0.010.00     
2017-05-17126.5LO.M17.12650C0.010.00     
2017-05-17127LO.M17.12700C0.010.00     
2017-05-17127.5LO.M17.12750C0.010.00     
2017-05-17128LO.M17.12800C0.010.00     
2017-05-17128.5LO.M17.12850C0.010.00     
2017-05-17129LO.M17.12900C0.010.00     
2017-05-17129.5LO.M17.12950C0.010.00     
2017-05-17130LO.M17.13000C0.010.0022    
2017-05-17130.5LO.M17.13050C0.010.00     
2017-05-17131LO.M17.13100C0.010.00     
2017-05-17131.5LO.M17.13150C0.010.00     
2017-05-17132LO.M17.13200C0.010.00     
2017-05-17132.5LO.M17.13250C0.010.00     
2017-05-17133LO.M17.13300C0.010.00     
2017-05-17133.5LO.M17.13350C0.010.00     
2017-05-17134LO.M17.13400C0.010.00     
2017-05-17134.5LO.M17.13450C0.010.00     
2017-05-17135LO.M17.13500C0.010.00     
2017-05-17135.5LO.M17.13550C0.010.00     
2017-05-17136LO.M17.13600C0.010.00     
2017-05-17136.5LO.M17.13650C0.010.00     
2017-05-17137LO.M17.13700C0.010.00     
2017-05-17137.5LO.M17.13750C0.010.00     
2017-05-17138LO.M17.13800C0.010.00     
2017-05-17138.5LO.M17.13850C0.010.00     
2017-05-17139LO.M17.13900C0.010.00     
2017-05-17139.5LO.M17.13950C0.010.00     
2017-05-17140LO.M17.14000C0.010.001    
2017-05-17140.5LO.M17.14050C0.010.00     
2017-05-17142.5LO.M17.14250C0.010.00     
2017-05-17145LO.M17.14500C0.010.001    
2017-05-17147.5LO.M17.14750C0.010.00     
2017-05-17150LO.M17.15000C0.010.00592    
2017-05-17160LO.M17.16000C0.010.00     
2017-05-17175LO.M17.17500C0.010.00     
2017-05-17190LO.M17.19000C0.010.00     
2017-05-17200LO.M17.20000C0.010.00 LO.M17.20000P150.93-0.4110

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