S&P 500
2561.26
+1.90 +0.07%
Dow Indu
23157.60
+160.16 +0.70%
Nasdaq
6624.02
+0.36 +0.01%
Crude Oil
52.32
+0.06 +0.12%
Gold
1281.315
-6.070 -0.47%
Euro
1.180025
+0.002940 +0.25%
US Dollar
93.354
-0.061 -0.07%
Strong

Options Chain CRUDE OIL Dec 2017 (E) (NYMEX:CL.Z17.E)

MarketNameOpenHighLowLastChangePctTime
CL.Z17.ECRUDE OIL Dec 2017 (E)52.2652.3952.2552.32+0.06+0.12%21:25add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-11-1510LO.Z17.1000C40.70-1.65 LO.Z17.1000P0.010.00 
2017-11-1511    LO.Z17.1100P0.010.00 
2017-11-1512    LO.Z17.1200P0.010.00 
2017-11-1512.5    LO.Z17.1250P0.010.0050
2017-11-1513LO.Z17.1300C37.70-1.65 LO.Z17.1300P0.010.00 
2017-11-1514    LO.Z17.1400P0.010.0013
2017-11-1514.5    LO.Z17.1450P0.010.0010
2017-11-1515    LO.Z17.1500P0.010.003382
2017-11-1516    LO.Z17.1600P0.010.00101
2017-11-1516.5    LO.Z17.1650P0.010.00122
2017-11-1517LO.Z17.1700C35.26+0.151LO.Z17.1700P0.010.001
2017-11-1517.5    LO.Z17.1750P0.010.00306
2017-11-1518    LO.Z17.1800P0.010.0027
2017-11-1519    LO.Z17.1900P0.06+0.01 
2017-11-1520    LO.Z17.2000P0.010.002217
2017-11-1520.5    LO.Z17.2050P0.010.0079
2017-11-1521    LO.Z17.2100P0.010.00110
2017-11-1521.5    LO.Z17.2150P0.010.0094
2017-11-1522    LO.Z17.2200P0.010.00169
2017-11-1522.5    LO.Z17.2250P0.010.00354
2017-11-1523    LO.Z17.2300P0.010.00299
2017-11-1523.5    LO.Z17.2350P0.010.00106
2017-11-1524    LO.Z17.2400P0.010.00487
2017-11-1524.5    LO.Z17.2450P0.010.0030
2017-11-1525LO.Z17.2500C27.26+0.151LO.Z17.2500P0.010.003911
2017-11-1525.5    LO.Z17.2550P0.010.00311
2017-11-1526LO.Z17.2600C26.26+0.151LO.Z17.2600P0.010.00927
2017-11-1526.5    LO.Z17.2650P0.010.00303
2017-11-1527    LO.Z17.2700P0.010.001870
2017-11-1527.5LO.Z17.2750C24.76+0.15400LO.Z17.2750P0.010.00509
2017-11-1528    LO.Z17.2800P0.010.00667
2017-11-1528.5LO.Z17.2850C23.76+0.151LO.Z17.2850P0.010.00432
2017-11-1529    LO.Z17.2900P0.010.001023
2017-11-1529.5    LO.Z17.2950P0.010.00321
2017-11-1530LO.Z17.3000C22.26+0.15101LO.Z17.3000P0.010.0022682
2017-11-1530.5    LO.Z17.3050P0.010.001203
2017-11-1531    LO.Z17.3100P0.010.002367
2017-11-1531.5LO.Z17.3150C20.76+0.15450LO.Z17.3150P0.010.00555
2017-11-1532LO.Z17.3200C20.26+0.151LO.Z17.3200P0.010.003107
2017-11-1532.5LO.Z17.3250C19.76+0.151LO.Z17.3250P0.010.00980
2017-11-1533    LO.Z17.3300P0.010.001453
2017-11-1533.5LO.Z17.3350C18.76+0.151LO.Z17.3350P0.010.00771
2017-11-1534LO.Z17.3400C18.26+0.15 LO.Z17.3400P0.010.002222
2017-11-1534.5LO.Z17.3450C17.76+0.152LO.Z17.3450P0.010.00789
2017-11-1535LO.Z17.3500C17.26+0.154LO.Z17.3500P0.010.0025200
2017-11-1535.5    LO.Z17.3550P0.010.00970
2017-11-1536LO.Z17.3600C16.26+0.152LO.Z17.3600P0.010.005072
2017-11-1536.5    LO.Z17.3650P0.010.003962
2017-11-1537LO.Z17.3700C15.26+0.1566LO.Z17.3700P0.010.004019
2017-11-1537.5LO.Z17.3750C14.76+0.159LO.Z17.3750P0.010.004708
2017-11-1538LO.Z17.3800C14.26+0.15159LO.Z17.3800P0.010.009145
2017-11-1538.5LO.Z17.3850C13.76+0.1510LO.Z17.3850P0.010.001954
2017-11-1539LO.Z17.3900C13.26+0.1570LO.Z17.3900P0.010.007949
2017-11-1539.5LO.Z17.3950C12.76+0.156LO.Z17.3950P0.010.001650
2017-11-1540LO.Z17.4000C12.26+0.143689LO.Z17.4000P0.010.0040573
2017-11-1540.5LO.Z17.4050C11.77+0.15106LO.Z17.4050P0.010.001307
2017-11-1541LO.Z17.4100C11.27+0.15603LO.Z17.4100P0.01-0.0110168
2017-11-1541.5LO.Z17.4150C10.77+0.151051LO.Z17.4150P0.020.002747
2017-11-1542LO.Z17.4200C10.28+0.151377LO.Z17.4200P0.020.009418
2017-11-1542.5LO.Z17.4250C9.78+0.15102LO.Z17.4250P0.030.006624
2017-11-1543LO.Z17.4300C9.29+0.152977LO.Z17.4300P0.03-0.0111636
2017-11-1543.5LO.Z17.4350C8.79+0.141436LO.Z17.4350P0.040.002857
2017-11-1544LO.Z17.4400C8.30+0.144238LO.Z17.4400P0.050.008091
2017-11-1544.5LO.Z17.4450C7.81+0.142535LO.Z17.4450P0.060.003448
2017-11-1545LO.Z17.4500C7.32+0.1412079LO.Z17.4500P0.07-0.0145618
2017-11-1545.5LO.Z17.4550C6.84+0.143928LO.Z17.4550P0.08-0.012548
2017-11-1546LO.Z17.4600C6.36+0.147980LO.Z17.4600P0.10-0.0216873
2017-11-1546.5LO.Z17.4650C5.88+0.132987LO.Z17.4650P0.12-0.024078
2017-11-1547LO.Z17.4700C5.41+0.1311607LO.Z17.4700P0.15-0.0217914
2017-11-1547.5LO.Z17.4750C4.95+0.136724LO.Z17.4750P0.19-0.036239
2017-11-1548LO.Z17.4800C4.49+0.129143LO.Z17.4800P0.23-0.0319429
2017-11-1548.5LO.Z17.4850C4.05+0.123784LO.Z17.4850P0.29-0.045777
2017-11-1549LO.Z17.4900C3.62+0.118692LO.Z17.4900P0.36-0.049490
2017-11-1549.5LO.Z17.4950C3.20+0.097741LO.Z17.4950P0.44-0.067013
2017-11-1550LO.Z17.5000C2.81+0.0834439LO.Z17.5000P0.550.0045748
2017-11-1550.5LO.Z17.5050C2.44+0.078141LO.Z17.5050P0.68-0.083334
2017-11-1551LO.Z17.5100C2.09+0.0412215LO.Z17.5100P0.84-0.1010212
2017-11-1551.5LO.Z17.5150C1.78+0.035515LO.Z17.5150P1.02-0.124415
2017-11-1552LO.Z17.5200C1.49+0.0219617LO.Z17.5200P1.27-0.0915421
2017-11-1552.5LO.Z17.5250C1.25+0.0210697LO.Z17.5250P1.49-0.133264
2017-11-1553LO.Z17.5300C1.020.0012883LO.Z17.5300P1.76-0.152673
2017-11-1553.5LO.Z17.5350C0.83-0.0110405LO.Z17.5350P2.07-0.161692
2017-11-1554LO.Z17.5400C0.67-0.0114655LO.Z17.5400P2.41-0.161224
2017-11-1554.5LO.Z17.5450C0.53-0.029659LO.Z17.5450P2.77-0.17496
2017-11-1555LO.Z17.5500C0.440.0039092LO.Z17.5500P3.17-0.1611585
2017-11-1555.5LO.Z17.5550C0.34-0.028480LO.Z17.5550P3.58-0.17915
2017-11-1556LO.Z17.5600C0.27-0.0211342LO.Z17.5600P4.01-0.171253
2017-11-1556.5LO.Z17.5650C0.22-0.027263LO.Z17.5650P4.45-0.17449
2017-11-1557LO.Z17.5700C0.18-0.0116368LO.Z17.5700P4.91-0.171289
2017-11-1557.5LO.Z17.5750C0.14-0.027943LO.Z17.5750P5.38-0.1745
2017-11-1558LO.Z17.5800C0.12-0.018888LO.Z17.5800P5.85-0.17602
2017-11-1558.5LO.Z17.5850C0.10-0.012860LO.Z17.5850P6.33-0.1711
2017-11-1559LO.Z17.5900C0.08-0.0223898LO.Z17.5900P6.81-0.1752
2017-11-1559.5LO.Z17.5950C0.07-0.013235LO.Z17.5950P7.30-0.171
2017-11-1560LO.Z17.6000C0.05-0.0260102LO.Z17.6000P7.79-0.162363
2017-11-1560.5LO.Z17.6050C0.05-0.014879LO.Z17.6050P8.69+0.02 
2017-11-1561LO.Z17.6100C0.04-0.0110352LO.Z17.6100P8.77-0.172
2017-11-1561.5LO.Z17.6150C0.03-0.014989LO.Z17.6150P9.32+0.03 
2017-11-1562LO.Z17.6200C0.03-0.016732LO.Z17.6200P9.66+0.03 
2017-11-1562.5LO.Z17.6250C0.02-0.013322LO.Z17.6250P10.26-0.161
2017-11-1563LO.Z17.6300C0.02-0.019749LO.Z17.6300P10.76-0.15126
2017-11-1563.5LO.Z17.6350C0.020.001068LO.Z17.6350P11.25-0.161
2017-11-1564LO.Z17.6400C0.020.005551LO.Z17.6400P11.75-0.16105
2017-11-1564.5LO.Z17.6450C0.01-0.011004LO.Z17.6450P12.25-0.151
2017-11-1565LO.Z17.6500C0.01-0.0134478LO.Z17.6500P12.75-0.152154
2017-11-1565.5LO.Z17.6550C0.010.003297LO.Z17.6550P13.25-0.152
2017-11-1566LO.Z17.6600C0.010.003477LO.Z17.6600P13.74-0.162
2017-11-1566.5LO.Z17.6650C0.010.002373LO.Z17.6650P14.24+14.24 
2017-11-1567LO.Z17.6700C0.010.007927LO.Z17.6700P14.74-0.15 
2017-11-1567.5LO.Z17.6750C0.010.002187    
2017-11-1568LO.Z17.6800C0.010.004535    
2017-11-1568.5LO.Z17.6850C0.010.00373LO.Z17.6850P16.24-0.152
2017-11-1569LO.Z17.6900C0.010.002384    
2017-11-1569.5LO.Z17.6950C0.010.001017LO.Z17.6950P17.24-0.151
2017-11-1570LO.Z17.7000C0.010.0043373LO.Z17.7000P17.74-0.151088
2017-11-1570.5LO.Z17.7050C0.010.001153LO.Z17.7050P16.40+0.05 
2017-11-1571LO.Z17.7100C0.010.001511LO.Z17.7100P18.74-0.152
2017-11-1571.5LO.Z17.7150C0.010.00249LO.Z17.7150P17.30+0.05 
2017-11-1572LO.Z17.7200C0.010.005957LO.Z17.7200P19.74-0.151
2017-11-1572.5LO.Z17.7250C0.010.00629    
2017-11-1573LO.Z17.7300C0.010.00949    
2017-11-1573.5LO.Z17.7350C0.010.001035    
2017-11-1574LO.Z17.7400C0.010.001219    
2017-11-1574.5LO.Z17.7450C0.010.00206LO.Z17.7450P22.24-0.151
2017-11-1575LO.Z17.7500C0.010.0027473LO.Z17.7500P22.74-0.151254
2017-11-1575.5LO.Z17.7550C0.010.00127    
2017-11-1576LO.Z17.7600C0.010.00829    
2017-11-1576.5LO.Z17.7650C0.010.0053LO.Z17.7650P24.24-0.15 
2017-11-1577LO.Z17.7700C0.010.001600LO.Z17.7700P26.69+1.48 
2017-11-1577.5LO.Z17.7750C0.010.001209LO.Z17.7750P25.24-0.1510
2017-11-1578LO.Z17.7800C0.010.001214LO.Z17.7800P25.74-0.1510
2017-11-1578.5LO.Z17.7850C0.010.00587LO.Z17.7850P28.12+1.48 
2017-11-1579LO.Z17.7900C0.010.00251    
2017-11-1579.5LO.Z17.7950C0.010.0071LO.Z17.7950P24.84+0.03 
2017-11-1580LO.Z17.8000C0.010.0025221LO.Z17.8000P27.74-0.15878
2017-11-1580.5LO.Z17.8050C0.010.00189    
2017-11-1581LO.Z17.8100C0.010.005223LO.Z17.8100P28.74-0.15400
2017-11-1581.5LO.Z17.8150C0.010.00100    
2017-11-1582LO.Z17.8200C0.010.00539LO.Z17.8200P29.74-0.15101
2017-11-1582.5LO.Z17.8250C0.010.00340LO.Z17.8250P30.24-0.151
2017-11-1583LO.Z17.8300C0.010.001072    
2017-11-1583.5LO.Z17.8350C0.010.00337LO.Z17.8350P31.24-0.156
2017-11-1584LO.Z17.8400C0.010.001823LO.Z17.8400P31.74-0.1550
2017-11-1584.5LO.Z17.8450C0.010.0042    
2017-11-1585LO.Z17.8500C0.010.0015253LO.Z17.8500P32.74-0.152
2017-11-1585.5LO.Z17.8550C0.010.00215    
2017-11-1586LO.Z17.8600C0.010.00277    
2017-11-1586.5LO.Z17.8650C0.010.0010    
2017-11-1587LO.Z17.8700C0.010.002308LO.Z17.8700P34.74-0.1550
2017-11-1587.5LO.Z17.8750C0.010.00172    
2017-11-1588LO.Z17.8800C0.010.002198    
2017-11-1588.5LO.Z17.8850C0.010.00225    
2017-11-1589LO.Z17.8900C0.010.00921LO.Z17.8900P36.74-0.1525
2017-11-1589.5LO.Z17.8950C0.010.00155    
2017-11-1590LO.Z17.9000C0.010.0018288LO.Z17.9000P37.74-0.15100
2017-11-1590.5LO.Z17.9050C0.010.00115    
2017-11-1591LO.Z17.9100C0.010.00522LO.Z17.9100P40.41+1.58 
2017-11-1591.5LO.Z17.9150C0.010.0032LO.Z17.9150P40.91+1.59 
2017-11-1592LO.Z17.9200C0.010.00163LO.Z17.9200P41.41+1.59 
2017-11-1592.5LO.Z17.9250C0.010.002181LO.Z17.9250P41.91+1.59 
2017-11-1593LO.Z17.9300C0.14+0.02     
2017-11-1593.5LO.Z17.9350C0.010.00111    
2017-11-1594LO.Z17.9400C0.010.001    
2017-11-1594.5LO.Z17.9450C0.12+0.01     
2017-11-1595LO.Z17.9500C0.010.005169    
2017-11-1595.5LO.Z17.9550C0.12+0.01     
2017-11-1596LO.Z17.9600C0.010.00224    
2017-11-1596.5LO.Z17.9650C0.12+0.02     
2017-11-1597LO.Z17.9700C0.11+0.01     
2017-11-1597.5LO.Z17.9750C0.11+0.01     
2017-11-1598LO.Z17.9800C0.010.00123    
2017-11-1598.5LO.Z17.9850C0.11+0.02     
2017-11-1599LO.Z17.9900C0.10+0.01     
2017-11-1599.5LO.Z17.9950C0.10+0.01     
2017-11-15100LO.Z17.10000C0.010.007088LO.Z17.10000P47.74-0.151101
2017-11-15101LO.Z17.10100C0.010.002    
2017-11-15101.5    LO.Z17.10150P49.24-0.151
2017-11-15102LO.Z17.10200C0.010.0050LO.Z17.10200P49.74-0.1550
2017-11-15102.5LO.Z17.10250C0.010.001LO.Z17.10250P47.57+0.02 
2017-11-15104LO.Z17.10400C0.010.0022    
2017-11-15105LO.Z17.10500C0.010.001736    
2017-11-15106LO.Z17.10600C0.010.002    
2017-11-15107LO.Z17.10700C0.010.0013    
2017-11-15109LO.Z17.10900C0.010.0032    
2017-11-15110LO.Z17.11000C0.010.005111    
2017-11-15114LO.Z17.11400C0.010.005    
2017-11-15115LO.Z17.11500C0.010.00218    
2017-11-15120LO.Z17.12000C0.010.001619    
2017-11-15125LO.Z17.12500C0.010.006729    
2017-11-15130LO.Z17.13000C0.010.004529    
2017-11-15135LO.Z17.13500C0.010.0053    
2017-11-15140LO.Z17.14000C0.010.009    
2017-11-15145LO.Z17.14500C0.010.0010    
2017-11-15150LO.Z17.15000C0.010.001018    
2017-11-15160LO.Z17.16000C0.010.001    
2017-11-15175LO.Z17.17500C0.010.001250    
2017-11-15200LO.Z17.20000C0.010.00185LO.Z17.20000P147.74-0.1521

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