S&P 500
2480.68
+3.55 +0.14%
Dow Indu
21737.46
+124.03 +0.57%
Nasdaq
6431.87
+19.70 +0.31%
Crude Oil
48.19
+0.30 +0.62%
Gold
1247.190
-1.105 -0.09%
Euro
1.164415
-0.000565 -0.05%
US Dollar
94.192
+0.105 +0.11%
Strong

Options Chain CRUDE OIL Sep 2017 (E) (NYMEX:CL.U17.E)

MarketNameOpenHighLowLastChangePctTime
CL.U17.ECRUDE OIL Sep 2017 (E)48.5148.5948.0848.19+0.30+0.62%10:23add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-08-1710    LO.U17.1000P0.010.00 
2017-08-1715    LO.U17.1500P0.010.00 
2017-08-1720    LO.U17.2000P0.010.00134
2017-08-1722.5LO.U17.2250C25.39+1.551    
2017-08-1723    LO.U17.2300P0.010.0038
2017-08-1723.5    LO.U17.2350P0.010.001
2017-08-1724LO.U17.2400C23.89+1.551    
2017-08-1725    LO.U17.2500P0.010.00299
2017-08-1726    LO.U17.2600P0.010.00328
2017-08-1726.5    LO.U17.2650P0.010.00128
2017-08-1727LO.U17.2700C20.89+1.551LO.U17.2700P0.010.00121
2017-08-1727.5    LO.U17.2750P0.010.0060
2017-08-1728    LO.U17.2800P0.010.0018
2017-08-1728.5LO.U17.2850C19.39+1.551LO.U17.2850P0.010.00291
2017-08-1729    LO.U17.2900P0.010.00354
2017-08-1729.5    LO.U17.2950P0.010.00112
2017-08-1730LO.U17.3000C17.89+1.554LO.U17.3000P0.010.002591
2017-08-1730.5    LO.U17.3050P0.010.001461
2017-08-1731    LO.U17.3100P0.010.00797
2017-08-1731.5LO.U17.3150C16.39+1.551LO.U17.3150P0.010.001707
2017-08-1732    LO.U17.3200P0.010.001898
2017-08-1732.5    LO.U17.3250P0.010.001239
2017-08-1733    LO.U17.3300P0.010.001209
2017-08-1733.5LO.U17.3350C14.39+1.551LO.U17.3350P0.010.002321
2017-08-1734LO.U17.3400C13.89+1.551LO.U17.3400P0.010.002570
2017-08-1734.5LO.U17.3450C13.39+1.552LO.U17.3450P0.010.001471
2017-08-1735LO.U17.3500C12.89+1.542LO.U17.3500P0.010.0010281
2017-08-1735.5LO.U17.3550C12.39+1.546LO.U17.3550P0.010.001933
2017-08-1736LO.U17.3600C11.89+1.544LO.U17.3600P0.010.004084
2017-08-1736.5LO.U17.3650C11.40+1.551LO.U17.3650P0.01-0.013100
2017-08-1737LO.U17.3700C10.90+1.5432LO.U17.3700P0.01-0.014014
2017-08-1737.5LO.U17.3750C10.40+1.542LO.U17.3750P0.01-0.015920
2017-08-1738LO.U17.3800C9.90+1.5466LO.U17.3800P0.02-0.016397
2017-08-1738.5LO.U17.3850C9.40+1.53 LO.U17.3850P0.020.002593
2017-08-1739LO.U17.3900C8.91+1.535LO.U17.3900P0.020.009744
2017-08-1739.5LO.U17.3950C8.41+1.5252LO.U17.3950P0.03-0.032901
2017-08-1740LO.U17.4000C7.92+1.521892LO.U17.4000P0.030.0034186
2017-08-1740.5LO.U17.4050C7.43+1.518LO.U17.4050P0.040.001674
2017-08-1741LO.U17.4100C6.94+1.50173LO.U17.4100P0.050.004636
2017-08-1741.5LO.U17.4150C6.45+1.4855LO.U17.4150P0.05-0.023342
2017-08-1742LO.U17.4200C5.97+1.46647LO.U17.4200P0.09-0.0914365
2017-08-1742.5LO.U17.4250C5.50+1.94209LO.U17.4250P0.09-0.026646
2017-08-1743LO.U17.4300C5.03+1.411446LO.U17.4300P0.12-0.0218510
2017-08-1743.5LO.U17.4350C4.57+1.372259LO.U17.4350P0.15-0.037308
2017-08-1744LO.U17.4400C4.12+1.312772LO.U17.4400P0.20-0.0411495
2017-08-1744.5LO.U17.4450C3.69+1.261413LO.U17.4450P0.25-0.063805
2017-08-1745LO.U17.4500C3.28+1.198757LO.U17.4500P0.33-0.0632607
2017-08-1745.5LO.U17.4550C2.89+1.122027LO.U17.4550P0.41-0.094705
2017-08-1746LO.U17.4600C2.75+0.237846LO.U17.4600P0.53-0.1021622
2017-08-1746.5LO.U17.4650C2.50+0.325182LO.U17.4650P0.68-0.114378
2017-08-1747LO.U17.4700C2.05+0.1911578LO.U17.4700P0.85-0.126197
2017-08-1747.5LO.U17.4750C1.74+0.166022LO.U17.4750P1.06-0.134567
2017-08-1748LO.U17.4800C1.50+0.1718252LO.U17.4800P1.31-0.139622
2017-08-1748.5LO.U17.4850C1.24+0.139550LO.U17.4850P1.53-0.193751
2017-08-1749LO.U17.4900C1.04+0.1211279LO.U17.4900P1.77-0.264778
2017-08-1749.5LO.U17.4950C0.86+0.107348LO.U17.4950P2.37-1.15732
2017-08-1750LO.U17.5000C0.72+0.1044764LO.U17.5000P2.73-1.2231673
2017-08-1750.5LO.U17.5050C0.59+0.0813994LO.U17.5050P3.12-1.271424
2017-08-1751LO.U17.5100C0.48+0.0616837LO.U17.5100P3.52-1.332162
2017-08-1751.5LO.U17.5150C0.40+0.065467LO.U17.5150P3.95-1.361659
2017-08-1752LO.U17.5200C0.32+0.0434946LO.U17.5200P4.38-1.411319
2017-08-1752.5LO.U17.5250C0.27+0.044616LO.U17.5250P4.83-1.43329
2017-08-1753LO.U17.5300C0.21+0.0216698LO.U17.5300P5.29-1.451129
2017-08-1753.5LO.U17.5350C0.17+0.025091LO.U17.5350P5.76-1.47482
2017-08-1754LO.U17.5400C0.14+0.0214189LO.U17.5400P6.23-1.491587
2017-08-1754.5LO.U17.5450C0.11+0.015057LO.U17.5450P6.71-1.5081
2017-08-1755LO.U17.5500C0.09+0.0124511LO.U17.5500P7.19-1.512966
2017-08-1755.5LO.U17.5550C0.070.002971LO.U17.5550P7.68-1.5163
2017-08-1756LO.U17.5600C0.06+0.025194LO.U17.5600P8.16-1.53807
2017-08-1756.5LO.U17.5650C0.06+0.014136LO.U17.5650P8.65-1.5350
2017-08-1757LO.U17.5700C0.04+0.047446LO.U17.5700P9.15-1.53329
2017-08-1757.5LO.U17.5750C0.05+0.021700LO.U17.5750P9.64-1.5366
2017-08-1758LO.U17.5800C0.03+0.027976LO.U17.5800P10.13-1.54338
2017-08-1758.5LO.U17.5850C0.03+0.012200LO.U17.5850P10.63-1.541
2017-08-1759LO.U17.5900C0.02+0.024498LO.U17.5900P11.13-1.545
2017-08-1759.5LO.U17.5950C0.02+0.013120LO.U17.5950P11.62-1.553
2017-08-1760LO.U17.6000C0.020.0035839LO.U17.6000P12.12-1.55465
2017-08-1760.5LO.U17.6050C0.01+0.014300LO.U17.6050P12.62-1.5415
2017-08-1761LO.U17.6100C0.010.002515LO.U17.6100P13.12-1.543
2017-08-1761.5LO.U17.6150C0.010.003254LO.U17.6150P13.62-1.543
2017-08-1762LO.U17.6200C0.010.009250LO.U17.6200P14.11-1.551
2017-08-1762.5LO.U17.6250C0.010.001654LO.U17.6250P14.61-1.551
2017-08-1763LO.U17.6300C0.010.001732LO.U17.6300P15.11-1.5534
2017-08-1763.5LO.U17.6350C0.010.00625LO.U17.6350P15.61-1.551
2017-08-1764LO.U17.6400C0.010.00949LO.U17.6400P16.11-1.551
2017-08-1764.5LO.U17.6450C0.010.00252    
2017-08-1765LO.U17.6500C0.010.0012770LO.U17.6500P17.11-1.551
2017-08-1765.5LO.U17.6550C0.010.00509    
2017-08-1766LO.U17.6600C0.010.001220    
2017-08-1766.5LO.U17.6650C0.010.00283    
2017-08-1767LO.U17.6700C0.010.00409    
2017-08-1767.5LO.U17.6750C0.010.00157    
2017-08-1768LO.U17.6800C0.010.001923    
2017-08-1768.5LO.U17.6850C0.010.00683LO.U17.6850P20.61-1.551
2017-08-1769LO.U17.6900C0.010.001246    
2017-08-1769.5LO.U17.6950C0.010.00866LO.U17.6950P21.61-1.551
2017-08-1770LO.U17.7000C0.010.006641LO.U17.7000P22.11-1.551
2017-08-1770.5LO.U17.7050C0.010.00498LO.U17.7050P22.61-1.552
2017-08-1771LO.U17.7100C0.010.00405    
2017-08-1771.5LO.U17.7150C0.010.00120    
2017-08-1772LO.U17.7200C0.010.0088LO.U17.7200P24.11-1.551
2017-08-1772.5LO.U17.7250C0.010.00177LO.U17.7250P24.61-1.551
2017-08-1773LO.U17.7300C0.010.00624    
2017-08-1773.5LO.U17.7350C0.010.00134    
2017-08-1774LO.U17.7400C0.010.00916    
2017-08-1774.5LO.U17.7450C0.010.00350LO.U17.7450P26.61-1.551
2017-08-1775LO.U17.7500C0.010.003265    
2017-08-1775.5LO.U17.7550C0.010.00126    
2017-08-1776LO.U17.7600C0.010.00174    
2017-08-1776.5LO.U17.7650C0.010.00629    
2017-08-1777LO.U17.7700C0.010.00104    
2017-08-1777.5LO.U17.7750C0.010.0062    
2017-08-1778LO.U17.7800C0.010.0010    
2017-08-1778.5LO.U17.7850C0.010.0011LO.U17.7850P30.61-1.551
2017-08-1779LO.U17.7900C0.010.001    
2017-08-1779.5LO.U17.7950C0.010.005    
2017-08-1780LO.U17.8000C0.010.001527    
2017-08-1780.5LO.U17.8050C0.010.004    
2017-08-1781LO.U17.8100C0.010.006    
2017-08-1781.5    LO.U17.8150P33.61-1.552
2017-08-1782LO.U17.8200C0.010.006    
2017-08-1783LO.U17.8300C0.010.007    
2017-08-1784LO.U17.8400C0.010.006    
2017-08-1784.5LO.U17.8450C0.010.004    
2017-08-1785LO.U17.8500C0.010.00126    
2017-08-1785.5    LO.U17.8550P37.61-1.551
2017-08-1786LO.U17.8600C0.010.00511    
2017-08-1786.5LO.U17.8650C0.010.001    
2017-08-1787LO.U17.8700C0.010.00102    
2017-08-1788LO.U17.8800C0.010.0015    
2017-08-1788.5LO.U17.8850C0.010.003    
2017-08-1789.5LO.U17.8950C0.010.0020    
2017-08-1790LO.U17.9000C0.010.0045    
2017-08-1791LO.U17.9100C0.010.0010    
2017-08-1792LO.U17.9200C0.010.0010    
2017-08-1792.5LO.U17.9250C0.010.003    
2017-08-1793LO.U17.9300C0.010.0020    
2017-08-1793.5LO.U17.9350C0.010.0088    
2017-08-1795LO.U17.9500C0.010.0097    
2017-08-1796LO.U17.9600C0.010.00146    
2017-08-1798LO.U17.9800C0.010.00100    
2017-08-17100LO.U17.10000C0.010.00671    
2017-08-17105LO.U17.10500C0.05+0.01     
2017-08-17110LO.U17.11000C0.010.0040    
2017-08-17115LO.U17.11500C0.030.00     
2017-08-17120LO.U17.12000C0.010.00203    
2017-08-17125LO.U17.12500C0.010.00200    
2017-08-17130LO.U17.13000C0.010.00     
2017-08-17135LO.U17.13500C0.010.00     
2017-08-17140LO.U17.14000C0.010.00     
2017-08-17145LO.U17.14500C0.010.00     
2017-08-17150LO.U17.15000C0.010.00     
2017-08-17175LO.U17.17500C0.010.00     
2017-08-17200LO.U17.20000C0.010.00 LO.U17.20000P152.11-1.55 

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