S&P 500
2502.22
+1.62 +0.06%
Dow Indu
22349.59
-9.64 -0.04%
Nasdaq
6427.94
+5.25 +0.08%
Crude Oil
50.57
-0.09 -0.18%
Gold
1293.210
-4.185 -0.32%
Euro
1.192400
-0.002600 -0.22%
US Dollar
92.261
+0.117 +0.13%
Weak

Options Chain CRUDE OIL Nov 2017 (E) (NYMEX:CL.X17.E)

MarketNameOpenHighLowLastChangePctTime
CL.X17.ECRUDE OIL Nov 2017 (E)50.6850.7250.5450.57-0.09-0.18%22:30add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-10-179.5    LO.X17.950P0.010.001
2017-10-1710    LO.X17.1000P0.010.00 
2017-10-1715    LO.X17.1500P0.010.00 
2017-10-1717.5LO.X17.1750C33.16+0.111    
2017-10-1720    LO.X17.2000P0.010.0046
2017-10-1722    LO.X17.2200P0.010.005
2017-10-1723.5LO.X17.2350C27.16+0.111    
2017-10-1724.5    LO.X17.2450P0.010.001
2017-10-1725.5    LO.X17.2550P0.010.005
2017-10-1726    LO.X17.2600P0.010.001
2017-10-1726.5    LO.X17.2650P0.010.005
2017-10-1727    LO.X17.2700P0.010.0052
2017-10-1727.5    LO.X17.2750P0.010.004
2017-10-1728LO.X17.2800C22.66+0.111LO.X17.2800P0.010.0013
2017-10-1728.5    LO.X17.2850P0.010.0066
2017-10-1729    LO.X17.2900P0.010.00116
2017-10-1729.5LO.X17.2950C21.16+0.11 LO.X17.2950P0.010.00279
2017-10-1730    LO.X17.3000P0.010.001034
2017-10-1730.5    LO.X17.3050P0.010.00717
2017-10-1731    LO.X17.3100P0.010.00474
2017-10-1731.5LO.X17.3150C19.16+0.111LO.X17.3150P0.010.00599
2017-10-1732    LO.X17.3200P0.010.001023
2017-10-1732.5    LO.X17.3250P0.010.001095
2017-10-1733    LO.X17.3300P0.010.002075
2017-10-1733.5    LO.X17.3350P0.010.00657
2017-10-1734    LO.X17.3400P0.010.001393
2017-10-1734.5LO.X17.3450C16.16+0.111LO.X17.3450P0.010.00681
2017-10-1735LO.X17.3500C15.66+0.112LO.X17.3500P0.010.003255
2017-10-1735.5LO.X17.3550C15.16+0.111LO.X17.3550P0.010.001334
2017-10-1736LO.X17.3600C14.66+0.112LO.X17.3600P0.010.002105
2017-10-1736.5LO.X17.3650C14.16+0.112LO.X17.3650P0.010.001196
2017-10-1737LO.X17.3700C13.66+0.112LO.X17.3700P0.010.003333
2017-10-1737.5LO.X17.3750C13.16+0.112LO.X17.3750P0.010.001914
2017-10-1738LO.X17.3800C12.66+0.1170LO.X17.3800P0.010.002865
2017-10-1738.5LO.X17.3850C12.16+0.112LO.X17.3850P0.010.001929
2017-10-1739LO.X17.3900C11.66+0.113LO.X17.3900P0.010.003201
2017-10-1739.5LO.X17.3950C11.16+0.102LO.X17.3950P0.010.002419
2017-10-1740LO.X17.4000C10.67+0.118LO.X17.4000P0.010.007167
2017-10-1740.5LO.X17.4050C10.17+0.115LO.X17.4050P0.01-0.012311
2017-10-1741LO.X17.4100C9.67+0.103LO.X17.4100P0.020.005021
2017-10-1741.5LO.X17.4150C9.17+0.1013LO.X17.4150P0.020.001840
2017-10-1742LO.X17.4200C8.68+0.10442LO.X17.4200P0.02-0.017530
2017-10-1742.5LO.X17.4250C8.18+0.1065LO.X17.4250P0.03-0.012809
2017-10-1743LO.X17.4300C7.69+0.10467LO.X17.4300P0.04-0.016494
2017-10-1743.5LO.X17.4350C7.20+0.10289LO.X17.4350P0.04-0.012616
2017-10-1744LO.X17.4400C6.71+0.093089LO.X17.4400P0.06-0.018119
2017-10-1744.5LO.X17.4450C6.22+0.09463LO.X17.4450P0.07-0.022925
2017-10-1745LO.X17.4500C5.74+0.091590LO.X17.4500P0.08-0.0317121
2017-10-1745.5LO.X17.4550C5.26+0.08369LO.X17.4550P0.11-0.032041
2017-10-1746LO.X17.4600C4.79+0.07606LO.X17.4600P0.14-0.037798
2017-10-1746.5LO.X17.4650C4.33+0.061578LO.X17.4650P0.18-0.045743
2017-10-1747LO.X17.4700C3.88+0.054834LO.X17.4700P0.22-0.0612795
2017-10-1747.5LO.X17.4750C3.45+0.051603LO.X17.4750P0.29-0.066361
2017-10-1748LO.X17.4800C3.03+0.043472LO.X17.4800P0.37-0.0817834
2017-10-1748.5LO.X17.4850C2.63+0.022988LO.X17.4850P0.47-0.095428
2017-10-1749LO.X17.4900C2.26+0.013933LO.X17.4900P0.61-0.0911620
2017-10-1749.5LO.X17.4950C1.93+0.011969LO.X17.4950P0.77-0.102822
2017-10-1750LO.X17.5000C1.620.0012253LO.X17.5000P0.96-0.1116617
2017-10-1750.5LO.X17.5050C1.34-0.015397LO.X17.5050P1.18-0.122458
2017-10-1751LO.X17.5100C1.09-0.0214498LO.X17.5100P1.43-0.13978
2017-10-1751.5LO.X17.5150C0.89-0.016121LO.X17.5150P1.73-0.12369
2017-10-1752LO.X17.5200C0.71-0.0212737LO.X17.5200P2.05-0.13408
2017-10-1752.5LO.X17.5250C0.55-0.024568LO.X17.5250P2.40-0.13487
2017-10-1753LO.X17.5300C0.45-0.027322LO.X17.5300P2.78-0.14157
2017-10-1753.5LO.X17.5350C0.35-0.023497LO.X17.5350P3.19-0.13151
2017-10-1754LO.X17.5400C0.28-0.029791LO.X17.5400P3.62-0.1347
2017-10-1754.5LO.X17.5450C0.23-0.015238LO.X17.5450P4.06-0.131
2017-10-1755LO.X17.5500C0.18-0.0232114LO.X17.5500P4.52-0.12953
2017-10-1755.5LO.X17.5550C0.15-0.012918LO.X17.5550P4.98-0.1320
2017-10-1756LO.X17.5600C0.12-0.014979LO.X17.5600P5.46-0.12142
2017-10-1756.5LO.X17.5650C0.10-0.014924LO.X17.5650P5.93-0.1244
2017-10-1757LO.X17.5700C0.08-0.014377LO.X17.5700P6.42-0.1133
2017-10-1757.5LO.X17.5750C0.070.003196LO.X17.5750P6.90-0.1213
2017-10-1758LO.X17.5800C0.05-0.015744LO.X17.5800P7.39-0.121
2017-10-1758.5LO.X17.5850C0.04-0.011689LO.X17.5850P7.88-0.121
2017-10-1759LO.X17.5900C0.040.0012847LO.X17.5900P8.37-0.129
2017-10-1759.5LO.X17.5950C0.03-0.011763LO.X17.5950P8.87-0.1112
2017-10-1760LO.X17.6000C0.030.008596LO.X17.6000P9.36-0.11273
2017-10-1760.5LO.X17.6050C0.020.001472LO.X17.6050P9.86-0.1111
2017-10-1761LO.X17.6100C0.020.003988LO.X17.6100P10.35-0.122
2017-10-1761.5LO.X17.6150C0.020.002616LO.X17.6150P10.85-0.111
2017-10-1762LO.X17.6200C0.01-0.013697LO.X17.6200P11.35-0.112
2017-10-1762.5LO.X17.6250C0.010.001371LO.X17.6250P13.85+1.18 
2017-10-1763LO.X17.6300C0.010.001598    
2017-10-1763.5LO.X17.6350C0.010.00796    
2017-10-1764LO.X17.6400C0.010.001291LO.X17.6400P13.34-0.111
2017-10-1764.5LO.X17.6450C0.010.001165LO.X17.6450P13.84-0.112
2017-10-1765LO.X17.6500C0.010.005486LO.X17.6500P14.34-0.11275
2017-10-1765.5LO.X17.6550C0.010.001534LO.X17.6550P14.84-0.116
2017-10-1766LO.X17.6600C0.010.002905LO.X17.6600P15.34-0.116
2017-10-1766.5LO.X17.6650C0.010.0055LO.X17.6650P15.84-0.113
2017-10-1767LO.X17.6700C0.010.003358    
2017-10-1767.5LO.X17.6750C0.010.00559LO.X17.6750P16.84-0.111
2017-10-1768LO.X17.6800C0.010.003852    
2017-10-1768.5LO.X17.6850C0.010.001123    
2017-10-1769LO.X17.6900C0.010.003073    
2017-10-1769.5LO.X17.6950C0.010.00576    
2017-10-1770LO.X17.7000C0.010.001814    
2017-10-1770.5LO.X17.7050C0.010.00353LO.X17.7050P19.84-0.11300
2017-10-1771LO.X17.7100C0.010.00680    
2017-10-1771.5LO.X17.7150C0.010.0052    
2017-10-1772LO.X17.7200C0.010.0073LO.X17.7200P21.34-0.111
2017-10-1772.5LO.X17.7250C0.010.007    
2017-10-1773LO.X17.7300C0.010.00108    
2017-10-1773.5LO.X17.7350C0.010.0071    
2017-10-1774LO.X17.7400C0.010.00143    
2017-10-1774.5LO.X17.7450C0.010.0060    
2017-10-1775LO.X17.7500C0.010.00609    
2017-10-1775.5LO.X17.7550C0.010.00151    
2017-10-1776LO.X17.7600C0.010.00215LO.X17.7600P25.34-0.111
2017-10-1776.5LO.X17.7650C0.010.00324    
2017-10-1777LO.X17.7700C0.010.00334    
2017-10-1777.5LO.X17.7750C0.010.00126    
2017-10-1778LO.X17.7800C0.010.00134LO.X17.7800P27.34-0.112
2017-10-1778.5LO.X17.7850C0.010.00115    
2017-10-1779LO.X17.7900C0.010.0065LO.X17.7900P28.34-0.111
2017-10-1779.5LO.X17.7950C0.010.002    
2017-10-1780LO.X17.8000C0.010.00263LO.X17.8000P29.34-0.112
2017-10-1780.5LO.X17.8050C0.010.004    
2017-10-1781LO.X17.8100C0.010.0024    
2017-10-1781.5LO.X17.8150C0.010.002    
2017-10-1782LO.X17.8200C0.010.0023    
2017-10-1782.5LO.X17.8250C0.010.0023    
2017-10-1783LO.X17.8300C0.010.0010    
2017-10-1783.5LO.X17.8350C0.010.002    
2017-10-1784LO.X17.8400C0.010.003    
2017-10-1784.5LO.X17.8450C0.010.007    
2017-10-1785LO.X17.8500C0.010.00104    
2017-10-1788    LO.X17.8800P37.34-0.111
2017-10-1790LO.X17.9000C0.010.00600    
2017-10-1792.5    LO.X17.9250P41.84-0.111
2017-10-1795LO.X17.9500C0.04-0.03     
2017-10-17100LO.X17.10000C0.010.002    
2017-10-17110LO.X17.11000C0.010.00     
2017-10-17115LO.X17.11500C0.010.00     
2017-10-17120LO.X17.12000C0.010.00     
2017-10-17130LO.X17.13000C0.010.00     
2017-10-17140LO.X17.14000C0.010.00     
2017-10-17150LO.X17.15000C0.010.00     
2017-10-17175LO.X17.17500C0.010.00     
2017-10-17200LO.X17.20000C0.010.00     

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