S&P 500
2675.81
+23.80 +0.90%
Dow Indu
24651.74
+143.08 +0.58%
Nasdaq
6929.65
+73.12 +1.05%
Crude Oil
57.39
+0.31 +0.54%
Gold
1255.320
+0.600 +0.05%
Euro
1.17562
0.00000 0.00%
US Dollar
93.931
+0.242 +0.26%
Strong

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

MarketNameOpenHighLowLastChangePctTime
CL.Z17.ECRUDE OIL Dec 2017 (E)56.6956.7655.5756.09-0.46-0.82%set 14:33add 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.Z17.1700C38.33-0.371LO.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.Z17.2350P0.010.00107
2017-11-1524    LO.Z17.2400P0.010.00487
2017-11-1524.5    LO.Z17.2450P0.010.0030
2017-11-1525LO.Z17.2500C30.33-0.371LO.Z17.2500P0.010.003911
2017-11-1525.5    LO.Z17.2550P0.010.00311
2017-11-1526LO.Z17.2600C29.33-0.371LO.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.Z17.2750C27.83-0.37400LO.Z17.2750P0.010.00509
2017-11-1528    LO.Z17.2800P0.010.00667
2017-11-1528.5LO.Z17.2850C26.83-0.371LO.Z17.2850P0.010.00432
2017-11-1529    LO.Z17.2900P0.010.001023
2017-11-1529.5    LO.Z17.2950P0.010.00321
2017-11-1530LO.Z17.3000C25.33-0.3776LO.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.Z17.3150C23.83-0.37450LO.Z17.3150P0.010.00555
2017-11-1532LO.Z17.3200C23.33-0.371LO.Z17.3200P0.010.003107
2017-11-1532.5LO.Z17.3250C22.83-0.371LO.Z17.3250P0.010.00980
2017-11-1533    LO.Z17.3300P0.010.001448
2017-11-1533.5LO.Z17.3350C21.83-0.371LO.Z17.3350P0.010.00771
2017-11-1534LO.Z17.3400C21.33-0.37 LO.Z17.3400P0.010.002235
2017-11-1534.5LO.Z17.3450C20.83-0.372LO.Z17.3450P0.010.00789
2017-11-1535LO.Z17.3500C20.33-0.372LO.Z17.3500P0.010.0025186
2017-11-1535.5    LO.Z17.3550P0.010.00968
2017-11-1536LO.Z17.3600C19.33-0.371LO.Z17.3600P0.010.005075
2017-11-1536.5    LO.Z17.3650P0.010.003962
2017-11-1537LO.Z17.3700C18.33-0.3756LO.Z17.3700P0.010.004013
2017-11-1537.5LO.Z17.3750C17.83-0.379LO.Z17.3750P0.010.004709
2017-11-1538LO.Z17.3800C17.33-0.37159LO.Z17.3800P0.010.009091
2017-11-1538.5LO.Z17.3850C16.83-0.3712LO.Z17.3850P0.010.001947
2017-11-1539LO.Z17.3900C16.33-0.3742LO.Z17.3900P0.010.008028
2017-11-1539.5LO.Z17.3950C15.83-0.3712LO.Z17.3950P0.010.001760
2017-11-1540LO.Z17.4000C15.33-0.373653LO.Z17.4000P0.010.0040175
2017-11-1540.5LO.Z17.4050C14.83-0.37102LO.Z17.4050P0.010.001469
2017-11-1541LO.Z17.4100C14.33-0.37602LO.Z17.4100P0.010.0010704
2017-11-1541.5LO.Z17.4150C13.83-0.371050LO.Z17.4150P0.010.002815
2017-11-1542LO.Z17.4200C13.33-0.37862LO.Z17.4200P0.010.009639
2017-11-1542.5LO.Z17.4250C12.83-0.37100LO.Z17.4250P0.010.006608
2017-11-1543LO.Z17.4300C12.33-0.372744LO.Z17.4300P0.010.0011623
2017-11-1543.5LO.Z17.4350C11.83-0.371428LO.Z17.4350P0.010.003341
2017-11-1544LO.Z17.4400C11.33-0.374181LO.Z17.4400P0.010.008074
2017-11-1544.5LO.Z17.4450C10.83-0.372535LO.Z17.4450P0.010.004112
2017-11-1545LO.Z17.4500C10.33-0.3711135LO.Z17.4500P0.010.0045709
2017-11-1545.5LO.Z17.4550C9.83-0.373927LO.Z17.4550P0.010.003687
2017-11-1546LO.Z17.4600C9.33-0.377885LO.Z17.4600P0.010.00 
2017-11-1546.5LO.Z17.4650C8.83-0.372848LO.Z17.4650P0.010.005439
2017-11-1547LO.Z17.4700C8.33-0.379141LO.Z17.4700P0.010.0020900
2017-11-1547.5LO.Z17.4750C7.83-0.374441LO.Z17.4750P0.010.00 
2017-11-1548LO.Z17.4800C7.33-0.37 LO.Z17.4800P0.010.0020589
2017-11-1548.5LO.Z17.4850C6.83-0.37 LO.Z17.4850P0.010.006438
2017-11-1549LO.Z17.4900C6.33-0.37 LO.Z17.4900P0.010.0011400
2017-11-1549.5LO.Z17.4950C5.83-0.37 LO.Z17.4950P0.010.0011696
2017-11-1550LO.Z17.5000C5.33-0.37 LO.Z17.5000P0.010.0049931
2017-11-1550.5LO.Z17.5050C4.83-0.37 LO.Z17.5050P0.010.006745
2017-11-1551LO.Z17.5100C4.33-0.37 LO.Z17.5100P0.010.0013608
2017-11-1551.5LO.Z17.5150C3.83-0.38 LO.Z17.5150P0.010.008351
2017-11-1552LO.Z17.5200C3.33-0.38 LO.Z17.5200P0.010.0030060
2017-11-1552.5LO.Z17.5250C2.83-0.38 LO.Z17.5250P0.010.0011213
2017-11-1553LO.Z17.5300C2.33-0.38 LO.Z17.5300P0.010.0015692
2017-11-1553.5LO.Z17.5350C1.83-0.39 LO.Z17.5350P0.02-0.019408
2017-11-1554LO.Z17.5400C1.33-0.40 LO.Z17.5400P0.03-0.0215076
2017-11-1554.5LO.Z17.5450C0.83-0.42 LO.Z17.5450P0.05-0.046684
2017-11-1555LO.Z17.5500C0.33-0.48 LO.Z17.5500P0.11-0.1017636
2017-11-1555.5LO.Z17.5550C0.44-0.436724LO.Z17.5550P0.17-0.07 
2017-11-1556LO.Z17.5600C0.19-0.189476LO.Z17.5600P0.67+0.18 
2017-11-1556.5LO.Z17.5650C0.07-0.065394LO.Z17.5650P1.17+0.30 
2017-11-1557LO.Z17.5700C0.02-0.0115363LO.Z17.5700P1.67+0.35 
2017-11-1557.5LO.Z17.5750C0.010.005880LO.Z17.5750P2.17+0.36 
2017-11-1558LO.Z17.5800C0.010.006864LO.Z17.5800P2.67+0.36 
2017-11-1558.5LO.Z17.5850C0.010.006400LO.Z17.5850P3.17+0.36102
2017-11-1559LO.Z17.5900C0.010.0017917LO.Z17.5900P3.67+0.36 
2017-11-1559.5LO.Z17.5950C0.010.004675LO.Z17.5950P4.17+0.367
2017-11-1560LO.Z17.6000C0.010.0043836LO.Z17.6000P4.67+0.37 
2017-11-1560.5LO.Z17.6050C0.010.006249LO.Z17.6050P8.69+0.02 
2017-11-1561LO.Z17.6100C0.010.009377LO.Z17.6100P5.67+0.372
2017-11-1561.5LO.Z17.6150C0.010.006822LO.Z17.6150P6.17+0.379
2017-11-1562LO.Z17.6200C0.010.008715LO.Z17.6200P6.67+0.3711
2017-11-1562.5LO.Z17.6250C0.010.005275LO.Z17.6250P7.17+0.372
2017-11-1563LO.Z17.6300C0.010.009424LO.Z17.6300P7.67+0.37126
2017-11-1563.5LO.Z17.6350C0.010.002754LO.Z17.6350P8.17+0.371
2017-11-1564LO.Z17.6400C0.010.006662LO.Z17.6400P8.67+0.37105
2017-11-1564.5LO.Z17.6450C0.010.002202LO.Z17.6450P9.17+0.375
2017-11-1565LO.Z17.6500C0.010.0032929LO.Z17.6500P9.67+0.372156
2017-11-1565.5LO.Z17.6550C0.010.003296LO.Z17.6550P10.17+0.379
2017-11-1566LO.Z17.6600C0.010.004210LO.Z17.6600P10.67+0.374
2017-11-1566.5LO.Z17.6650C0.010.002133LO.Z17.6650P11.17+0.375
2017-11-1567LO.Z17.6700C0.010.007851LO.Z17.6700P11.67+0.376
2017-11-1567.5LO.Z17.6750C0.010.003241    
2017-11-1568LO.Z17.6800C0.010.004852    
2017-11-1568.5LO.Z17.6850C0.010.00570LO.Z17.6850P13.17+0.372
2017-11-1569LO.Z17.6900C0.010.002230    
2017-11-1569.5LO.Z17.6950C0.010.001022LO.Z17.6950P14.17+0.371
2017-11-1570LO.Z17.7000C0.010.0043390LO.Z17.7000P14.67+0.371088
2017-11-1570.5LO.Z17.7050C0.010.001153LO.Z17.7050P16.40+0.05 
2017-11-1571LO.Z17.7100C0.010.001511LO.Z17.7100P15.67+0.372
2017-11-1571.5LO.Z17.7150C0.010.00249LO.Z17.7150P17.30+0.05 
2017-11-1572LO.Z17.7200C0.010.005957LO.Z17.7200P16.67+0.371
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.Z17.7450P19.17+0.371
2017-11-1575LO.Z17.7500C0.010.0027473LO.Z17.7500P19.67+0.371254
2017-11-1575.5LO.Z17.7550C0.010.00127    
2017-11-1576LO.Z17.7600C0.010.00829    
2017-11-1576.5LO.Z17.7650C0.010.0053LO.Z17.7650P21.17+0.37 
2017-11-1577LO.Z17.7700C0.010.001600LO.Z17.7700P26.69+1.48 
2017-11-1577.5LO.Z17.7750C0.010.001209LO.Z17.7750P22.17+0.3710
2017-11-1578LO.Z17.7800C0.010.001214LO.Z17.7800P22.67+0.3710
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.Z17.8000P24.67+0.37877
2017-11-1580.5LO.Z17.8050C0.010.00189    
2017-11-1581LO.Z17.8100C0.010.005223LO.Z17.8100P25.67+0.37400
2017-11-1581.5LO.Z17.8150C0.010.00100    
2017-11-1582LO.Z17.8200C0.010.00539LO.Z17.8200P26.67+0.37101
2017-11-1582.5LO.Z17.8250C0.010.00340LO.Z17.8250P27.17+0.371
2017-11-1583LO.Z17.8300C0.010.001072    
2017-11-1583.5LO.Z17.8350C0.010.00337LO.Z17.8350P28.17+0.376
2017-11-1584LO.Z17.8400C0.010.001823LO.Z17.8400P28.67+0.3750
2017-11-1584.5LO.Z17.8450C0.010.0042    
2017-11-1585LO.Z17.8500C0.010.0015253LO.Z17.8500P29.67+0.372
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.Z17.8700P31.67+0.3750
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.Z17.8900P33.67+0.3725
2017-11-1589.5LO.Z17.8950C0.010.00155    
2017-11-1590LO.Z17.9000C0.010.0018288LO.Z17.9000P34.67+0.37100
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.Z17.10000P44.67+0.371101
2017-11-15101LO.Z17.10100C0.010.002    
2017-11-15101.5    LO.Z17.10150P46.17+0.371
2017-11-15102LO.Z17.10200C0.010.0050LO.Z17.10200P46.67+0.3750
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.Z17.20000P144.67+0.3721

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