S&P 500
2597.08
-1.95 -0.08%
Dow Indu
23526.18
-64.65 -0.27%
Nasdaq
6867.89
+5.41 +0.08%
Crude Oil
57.89
-0.17 -0.29%
Gold
1289.13
-0.91 -0.07%
Euro
1.182905
+0.000005 0.00%
US Dollar
93.191
-0.061 -0.07%
Weak

Options Chain CRUDE OIL Oct 2017 (E) (NYMEX:CL.V17.E)

MarketNameOpenHighLowLastChangePctTime
CL.V17.ECRUDE OIL Oct 2017 (E)49.8450.6549.7550.41+0.93+1.85%set 14:32add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-09-1510    LO.V17.1000P0.010.00 
2017-09-1515    LO.V17.1500P0.010.00 
2017-09-1520    LO.V17.2000P0.020.00 
2017-09-1521.5LO.V17.2150C28.390.001    
2017-09-1522    LO.V17.2200P0.05+0.01 
2017-09-1525    LO.V17.2500P0.010.00 
2017-09-1526    LO.V17.2600P0.010.007
2017-09-1526.5    LO.V17.2650P0.010.009
2017-09-1527    LO.V17.2700P0.010.00247
2017-09-1527.5    LO.V17.2750P0.010.0037
2017-09-1528    LO.V17.2800P0.010.0059
2017-09-1528.5    LO.V17.2850P0.010.0035
2017-09-1529LO.V17.2900C20.890.001LO.V17.2900P0.010.00427
2017-09-1529.5LO.V17.2950C20.390.002LO.V17.2950P0.010.00417
2017-09-1530    LO.V17.3000P0.010.00685
2017-09-1530.5    LO.V17.3050P0.010.0038
2017-09-1531    LO.V17.3100P0.010.00180
2017-09-1531.5    LO.V17.3150P0.010.0096
2017-09-1532    LO.V17.3200P0.010.00817
2017-09-1532.5    LO.V17.3250P0.010.00668
2017-09-1533LO.V17.3300C16.890.002LO.V17.3300P0.010.001458
2017-09-1533.5LO.V17.3350C16.390.003LO.V17.3350P0.010.001143
2017-09-1534LO.V17.3400C15.890.0022LO.V17.3400P0.010.001158
2017-09-1534.5LO.V17.3450C15.390.002LO.V17.3450P0.010.001157
2017-09-1535LO.V17.3500C14.890.004LO.V17.3500P0.010.003970
2017-09-1535.5LO.V17.3550C14.390.003LO.V17.3550P0.010.001440
2017-09-1536LO.V17.3600C13.890.007LO.V17.3600P0.010.001886
2017-09-1536.5LO.V17.3650C13.390.001LO.V17.3650P0.010.001572
2017-09-1537LO.V17.3700C12.890.002LO.V17.3700P0.010.003921
2017-09-1537.5LO.V17.3750C12.390.001LO.V17.3750P0.010.004844
2017-09-1538LO.V17.3800C11.890.003LO.V17.3800P0.010.0017233
2017-09-1538.5LO.V17.3850C11.390.00 LO.V17.3850P0.010.001980
2017-09-1539LO.V17.3900C10.890.002LO.V17.3900P0.010.003794
2017-09-1539.5LO.V17.3950C10.390.00 LO.V17.3950P0.010.002531
2017-09-1540LO.V17.4000C9.890.00206LO.V17.4000P0.010.0012587
2017-09-1540.5LO.V17.4050C9.390.003LO.V17.4050P0.010.003424
2017-09-1541LO.V17.4100C8.890.00122LO.V17.4100P0.010.006158
2017-09-1541.5LO.V17.4150C8.390.0013LO.V17.4150P0.010.004004
2017-09-1542LO.V17.4200C7.890.001614LO.V17.4200P0.010.0010516
2017-09-1542.5LO.V17.4250C7.390.00121LO.V17.4250P0.010.004302
2017-09-1543LO.V17.4300C6.890.00426LO.V17.4300P0.010.0011856
2017-09-1543.5LO.V17.4350C6.390.00356LO.V17.4350P0.010.003902
2017-09-1544LO.V17.4400C5.890.002361LO.V17.4400P0.010.0013664
2017-09-1544.5LO.V17.4450C5.390.00419LO.V17.4450P0.010.004672
2017-09-1545LO.V17.4500C4.890.005835LO.V17.4500P0.010.0022741
2017-09-1545.5LO.V17.4550C4.390.002260LO.V17.4550P0.010.004271
2017-09-1546LO.V17.4600C3.890.002565LO.V17.4600P0.010.0014397
2017-09-1546.5LO.V17.4650C3.390.002390LO.V17.4650P0.010.006163
2017-09-1547LO.V17.4700C2.89-0.016651LO.V17.4700P0.010.0021795
2017-09-1547.5LO.V17.4750C2.39-0.014585LO.V17.4750P0.010.007209
2017-09-1548LO.V17.4800C1.89-0.0212741LO.V17.4800P0.02-0.0118940
2017-09-1548.5LO.V17.4850C1.39-0.034532LO.V17.4850P0.03-0.024182
2017-09-1549LO.V17.4900C0.89-0.067059LO.V17.4900P0.06-0.057042
2017-09-1549.5LO.V17.4950C0.39-0.145274LO.V17.4950P0.14-0.132854
2017-09-1550LO.V17.5000C0.24-0.2121302LO.V17.5000P0.11-0.2410715
2017-09-1550.5LO.V17.5050C0.09-0.085244LO.V17.5050P0.61-0.09883
2017-09-1551LO.V17.5100C0.04-0.039556LO.V17.5100P1.11-0.04227
2017-09-1551.5LO.V17.5150C0.02-0.017261LO.V17.5150P1.61-0.02393
2017-09-1552LO.V17.5200C0.010.0010103LO.V17.5200P2.11-0.01922
2017-09-1552.5LO.V17.5250C0.010.005499LO.V17.5250P2.61-0.01226
2017-09-1553LO.V17.5300C0.010.0013169LO.V17.5300P3.110.00872
2017-09-1553.5LO.V17.5350C0.010.003341LO.V17.5350P3.610.00116
2017-09-1554LO.V17.5400C0.010.007078LO.V17.5400P4.110.00126
2017-09-1554.5LO.V17.5450C0.010.003076LO.V17.5450P4.610.00187
2017-09-1555LO.V17.5500C0.010.0039173LO.V17.5500P5.110.001069
2017-09-1555.5LO.V17.5550C0.010.002907LO.V17.5550P5.610.00166
2017-09-1556LO.V17.5600C0.010.005275LO.V17.5600P6.110.0095
2017-09-1556.5LO.V17.5650C0.010.003738LO.V17.5650P6.610.008
2017-09-1557LO.V17.5700C0.010.009678LO.V17.5700P7.110.00173
2017-09-1557.5LO.V17.5750C0.010.003763LO.V17.5750P7.610.005
2017-09-1558LO.V17.5800C0.010.004106LO.V17.5800P8.110.006
2017-09-1558.5LO.V17.5850C0.010.002424LO.V17.5850P8.610.008
2017-09-1559LO.V17.5900C0.010.007128LO.V17.5900P9.110.007
2017-09-1559.5LO.V17.5950C0.010.005742LO.V17.5950P9.610.008
2017-09-1560LO.V17.6000C0.010.0014190LO.V17.6000P10.110.0013
2017-09-1560.5LO.V17.6050C0.010.004990LO.V17.6050P10.610.002
2017-09-1561LO.V17.6100C0.010.003115LO.V17.6100P11.110.003
2017-09-1561.5LO.V17.6150C0.010.003431LO.V17.6150P11.610.004
2017-09-1562LO.V17.6200C0.010.003903LO.V17.6200P12.110.005
2017-09-1562.5LO.V17.6250C0.010.001393LO.V17.6250P12.610.007
2017-09-1563LO.V17.6300C0.010.00872LO.V17.6300P13.110.002
2017-09-1563.5LO.V17.6350C0.010.001869    
2017-09-1564LO.V17.6400C0.010.00690LO.V17.6400P14.110.001
2017-09-1564.5LO.V17.6450C0.010.001257LO.V17.6450P14.610.002
2017-09-1565LO.V17.6500C0.010.007635    
2017-09-1565.5LO.V17.6550C0.010.001180LO.V17.6550P15.610.001
2017-09-1566LO.V17.6600C0.010.00347    
2017-09-1566.5LO.V17.6650C0.010.004725LO.V17.6650P16.610.001
2017-09-1567LO.V17.6700C0.010.001972LO.V17.6700P17.110.001
2017-09-1567.5LO.V17.6750C0.010.00810LO.V17.6750P17.610.002
2017-09-1568LO.V17.6800C0.010.004420    
2017-09-1568.5LO.V17.6850C0.010.00355LO.V17.6850P18.610.002
2017-09-1569LO.V17.6900C0.010.00441    
2017-09-1569.5LO.V17.6950C0.010.006LO.V17.6950P19.610.002
2017-09-1570LO.V17.7000C0.010.004509LO.V17.7000P20.110.004
2017-09-1570.5LO.V17.7050C0.010.0021    
2017-09-1571LO.V17.7100C0.010.00173    
2017-09-1571.5LO.V17.7150C0.010.0096    
2017-09-1572LO.V17.7200C0.010.00349    
2017-09-1572.5LO.V17.7250C0.010.0045    
2017-09-1573LO.V17.7300C0.010.00145LO.V17.7300P23.110.001
2017-09-1574LO.V17.7400C0.010.009    
2017-09-1574.5LO.V17.7450C0.010.0016    
2017-09-1575LO.V17.7500C0.010.00245    
2017-09-1576LO.V17.7600C0.010.002    
2017-09-1576.5LO.V17.7650C0.010.001    
2017-09-1577LO.V17.7700C0.010.004LO.V17.7700P27.110.001
2017-09-1578LO.V17.7800C0.010.006    
2017-09-1579LO.V17.7900C0.010.008    
2017-09-1580LO.V17.8000C0.010.00203    
2017-09-1581LO.V17.8100C0.010.0025    
2017-09-1582LO.V17.8200C0.010.0093    
2017-09-1583LO.V17.8300C0.010.00150    
2017-09-1584LO.V17.8400C0.010.002LO.V17.8400P34.110.001
2017-09-1585LO.V17.8500C0.010.00100    
2017-09-1586.5    LO.V17.8650P36.610.001
2017-09-1588LO.V17.8800C0.010.003    
2017-09-1588.5LO.V17.8850C0.010.004    
2017-09-1589LO.V17.8900C0.010.003    
2017-09-1590LO.V17.9000C0.010.00611    
2017-09-1595LO.V17.9500C0.06-0.04     
2017-09-15100LO.V17.10000C0.010.0035    
2017-09-15110LO.V17.11000C0.010.00100    
2017-09-15120LO.V17.12000C0.010.00     
2017-09-15130LO.V17.13000C0.010.00     
2017-09-15150LO.V17.15000C0.010.00     

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