S&P 500
2578.85
-6.79 -0.26%
Dow Indu
23358.24
-100.12 -0.43%
Nasdaq
6782.00
-11.29 -0.17%
Crude Oil
56.71
+1.44 +2.54%
Gold
1294.145
+11.350 +0.88%
Euro
1.179150
-0.000565 -0.05%
US Dollar
93.674
-0.240 -0.26%
Strong

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

MarketNameOpenHighLowLastChangePctTime
CL.X17.ECRUDE OIL Nov 2017 (E)51.4251.6350.7051.47+0.18+0.35%set 14:30add 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.X17.1750C34.38+0.011    
2017-10-1720    LO.X17.2000P0.010.0046
2017-10-1722    LO.X17.2200P0.010.005
2017-10-1723.5LO.X17.2350C28.38+0.011    
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.X17.2800C23.88+0.011LO.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.X17.2950C22.38+0.01 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.X17.3150C20.38+0.011LO.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.X17.3450C17.38+0.011LO.X17.3450P0.010.00681
2017-10-1735LO.X17.3500C16.88+0.012LO.X17.3500P0.010.003255
2017-10-1735.5LO.X17.3550C16.38+0.0110LO.X17.3550P0.010.001334
2017-10-1736LO.X17.3600C15.88+0.014LO.X17.3600P0.010.002098
2017-10-1736.5LO.X17.3650C15.38+0.016LO.X17.3650P0.010.001194
2017-10-1737LO.X17.3700C14.88+0.014LO.X17.3700P0.010.003331
2017-10-1737.5LO.X17.3750C14.38+0.015LO.X17.3750P0.010.001913
2017-10-1738LO.X17.3800C13.88+0.0171LO.X17.3800P0.010.002865
2017-10-1738.5LO.X17.3850C13.38+0.012LO.X17.3850P0.010.001926
2017-10-1739LO.X17.3900C12.88+0.013LO.X17.3900P0.010.003202
2017-10-1739.5LO.X17.3950C12.38+0.012LO.X17.3950P0.010.002415
2017-10-1740LO.X17.4000C11.88+0.01 LO.X17.4000P0.010.007156
2017-10-1740.5LO.X17.4050C11.38+0.015LO.X17.4050P0.010.002325
2017-10-1741LO.X17.4100C10.88+0.012LO.X17.4100P0.010.005128
2017-10-1741.5LO.X17.4150C10.38+0.0114LO.X17.4150P0.010.002090
2017-10-1742LO.X17.4200C9.88+0.01432LO.X17.4200P0.010.007741
2017-10-1742.5LO.X17.4250C9.38+0.0165LO.X17.4250P0.010.003223
2017-10-1743LO.X17.4300C8.88+0.01457LO.X17.4300P0.010.007145
2017-10-1743.5LO.X17.4350C8.38+0.01254LO.X17.4350P0.010.003409
2017-10-1744LO.X17.4400C7.88+0.012840LO.X17.4400P0.010.009448
2017-10-1744.5LO.X17.4450C7.38+0.01291LO.X17.4450P0.010.005272
2017-10-1745LO.X17.4500C6.88+0.01 LO.X17.4500P0.010.0016150
2017-10-1745.5LO.X17.4550C6.38+0.01328LO.X17.4550P0.010.003610
2017-10-1746LO.X17.4600C5.88+0.01508LO.X17.4600P0.010.009054
2017-10-1746.5LO.X17.4650C5.38+0.011558LO.X17.4650P0.010.007789
2017-10-1747LO.X17.4700C4.88+0.01 LO.X17.4700P0.010.0020499
2017-10-1747.5LO.X17.4750C4.38+0.01 LO.X17.4750P0.010.006978
2017-10-1748LO.X17.4800C3.88+0.01 LO.X17.4800P0.010.0023239
2017-10-1748.5LO.X17.4850C3.38+0.01 LO.X17.4850P0.01-0.0111130
2017-10-1749LO.X17.4900C2.88+0.01 LO.X17.4900P0.010.0015205
2017-10-1749.5LO.X17.4950C2.38+0.01 LO.X17.4950P0.010.005174
2017-10-1750LO.X17.5000C1.880.00 LO.X17.5000P0.010.0021529
2017-10-1750.5LO.X17.5050C1.38-0.01 LO.X17.5050P0.02-0.015008
2017-10-1751LO.X17.5100C0.88-0.04 LO.X17.5100P0.05-0.046288
2017-10-1751.5LO.X17.5150C0.38-0.12 LO.X17.5150P0.13-0.122243
2017-10-1752LO.X17.5200C0.22-0.2113768LO.X17.5200P0.12-0.23 
2017-10-1752.5LO.X17.5250C0.09-0.086130LO.X17.5250P0.62-0.10 
2017-10-1753LO.X17.5300C0.03-0.027726LO.X17.5300P1.12-0.04 
2017-10-1753.5LO.X17.5350C0.010.006458LO.X17.5350P1.62-0.02 
2017-10-1754LO.X17.5400C0.010.007386LO.X17.5400P2.12-0.0254
2017-10-1754.5LO.X17.5450C0.01-0.015853LO.X17.5450P2.62-0.01 
2017-10-1755LO.X17.5500C0.010.0028281LO.X17.5500P3.12-0.01 
2017-10-1755.5LO.X17.5550C0.010.004529LO.X17.5550P3.62-0.011
2017-10-1756LO.X17.5600C0.010.005547LO.X17.5600P4.12-0.0199
2017-10-1756.5LO.X17.5650C0.010.003565LO.X17.5650P4.62-0.0118
2017-10-1757LO.X17.5700C0.010.004616LO.X17.5700P5.12-0.0131
2017-10-1757.5LO.X17.5750C0.010.004144LO.X17.5750P5.62-0.0113
2017-10-1758LO.X17.5800C0.010.006314LO.X17.5800P6.12-0.014
2017-10-1758.5LO.X17.5850C0.010.003200LO.X17.5850P6.62-0.011
2017-10-1759LO.X17.5900C0.010.0016335LO.X17.5900P7.12-0.019
2017-10-1759.5LO.X17.5950C0.010.002059LO.X17.5950P7.62-0.0112
2017-10-1760LO.X17.6000C0.010.009161LO.X17.6000P8.12-0.0124
2017-10-1760.5LO.X17.6050C0.010.001435LO.X17.6050P8.62-0.0111
2017-10-1761LO.X17.6100C0.010.004528LO.X17.6100P9.12-0.011
2017-10-1761.5LO.X17.6150C0.010.002630LO.X17.6150P9.62-0.011
2017-10-1762LO.X17.6200C0.010.004013LO.X17.6200P10.12-0.012
2017-10-1762.5LO.X17.6250C0.010.001440LO.X17.6250P13.85+1.18 
2017-10-1763LO.X17.6300C0.010.001785    
2017-10-1763.5LO.X17.6350C0.010.00856    
2017-10-1764LO.X17.6400C0.010.001411LO.X17.6400P12.12-0.0113
2017-10-1764.5LO.X17.6450C0.010.001247LO.X17.6450P12.62-0.0115
2017-10-1765LO.X17.6500C0.010.005600LO.X17.6500P13.12-0.01292
2017-10-1765.5LO.X17.6550C0.010.002059LO.X17.6550P13.62-0.0120
2017-10-1766LO.X17.6600C0.010.003191LO.X17.6600P14.12-0.0113
2017-10-1766.5LO.X17.6650C0.010.0055LO.X17.6650P14.62-0.0111
2017-10-1767LO.X17.6700C0.010.003302    
2017-10-1767.5LO.X17.6750C0.010.00559LO.X17.6750P15.62-0.011
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.X17.7050P18.62-0.01300
2017-10-1771LO.X17.7100C0.010.00680    
2017-10-1771.5LO.X17.7150C0.010.0052    
2017-10-1772LO.X17.7200C0.010.0073LO.X17.7200P20.12-0.011
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.X17.7600P24.12-0.011
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.X17.7800P26.12-0.011
2017-10-1778.5LO.X17.7850C0.010.00115    
2017-10-1779LO.X17.7900C0.010.0065LO.X17.7900P27.12-0.011
2017-10-1779.5LO.X17.7950C0.010.002    
2017-10-1780LO.X17.8000C0.010.00263LO.X17.8000P28.12-0.012
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.X17.8800P36.12-0.011
2017-10-1790LO.X17.9000C0.010.00600    
2017-10-1792.5    LO.X17.9250P40.62-0.011
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.