S&P 500
1864.85
+2.54 +0.14%
Dow Indu
16408.54
-16.31 -0.10%
Nasdaq
4096.78
+10.55 +0.26%
Crude Oil
103.37
+0.55 +0.53%
Gold
1295.285
0.000 0.00%
Euro
1.381930
+0.000410 +0.03%
US Dollar
79.841
-0.025 -0.03%
Strong

Options Chain CRUDE OIL Mar 2013 (E) (NYMEX:CL.H13.E)

MarketNameOpenHighLowLastChangePctTime
CL.H13.ECRUDE OIL Mar 2013 (E)96.6697.0793.9294.46-2.20-2.32%set 14:31add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2013-02-1450LO.H13.5000C47.31+0.30 LO.H13.5000P0.010.00185
2013-02-1452.5    LO.H13.5250P0.010.002
2013-02-1455    LO.H13.5500P0.010.009298
2013-02-1457.5    LO.H13.5750P0.010.0070
2013-02-1458LO.H13.5800C39.31+0.30 LO.H13.5800P0.010.00741
2013-02-1460LO.H13.6000C37.31+0.30 LO.H13.6000P0.010.005698
2013-02-1461    LO.H13.6100P0.010.00190
2013-02-1461.5    LO.H13.6150P0.010.00358
2013-02-1462    LO.H13.6200P0.010.004645
2013-02-1462.5    LO.H13.6250P0.010.00493
2013-02-1463    LO.H13.6300P0.010.00603
2013-02-1463.5    LO.H13.6350P0.010.0093
2013-02-1464    LO.H13.6400P0.010.00517
2013-02-1464.5    LO.H13.6450P0.010.00109
2013-02-1465LO.H13.6500C32.31+0.30 LO.H13.6500P0.010.008587
2013-02-1465.5    LO.H13.6550P0.010.0041
2013-02-1466    LO.H13.6600P0.010.001064
2013-02-1466.5    LO.H13.6650P0.010.0035
2013-02-1467    LO.H13.6700P0.010.001504
2013-02-1467.5    LO.H13.6750P0.010.00234
2013-02-1468    LO.H13.6800P0.010.002989
2013-02-1468.5    LO.H13.6850P0.010.00151
2013-02-1469    LO.H13.6900P0.010.00348
2013-02-1469.5    LO.H13.6950P0.010.00200
2013-02-1470LO.H13.7000C27.31+0.30 LO.H13.7000P0.010.0026937
2013-02-1470.5    LO.H13.7050P0.010.00240
2013-02-1471    LO.H13.7100P0.010.00573
2013-02-1471.5    LO.H13.7150P0.010.0097
2013-02-1472    LO.H13.7200P0.010.003415
2013-02-1472.5    LO.H13.7250P0.010.00247
2013-02-1473    LO.H13.7300P0.010.006713
2013-02-1473.5    LO.H13.7350P0.01-0.01409
2013-02-1474    LO.H13.7400P0.010.001141
2013-02-1474.5    LO.H13.7450P0.010.00334
2013-02-1475LO.H13.7500C22.31+0.302LO.H13.7500P0.010.0018250
2013-02-1475.5    LO.H13.7550P0.010.00278
2013-02-1476    LO.H13.7600P0.010.001553
2013-02-1476.5    LO.H13.7650P0.010.00326
2013-02-1477LO.H13.7700C20.31+0.30 LO.H13.7700P0.010.006532
2013-02-1477.5    LO.H13.7750P0.010.00653
2013-02-1478LO.H13.7800C19.31+0.30 LO.H13.7800P0.010.0011787
2013-02-1478.5    LO.H13.7850P0.010.00862
2013-02-1479LO.H13.7900C18.31+0.30 LO.H13.7900P0.010.001076
2013-02-1479.5    LO.H13.7950P0.010.00261
2013-02-1480LO.H13.8000C17.31+0.30173LO.H13.8000P0.01-0.0127738
2013-02-1480.5    LO.H13.8050P0.010.00296
2013-02-1481LO.H13.8100C16.31+0.301LO.H13.8100P0.010.001535
2013-02-1481.5LO.H13.8150C15.81+0.30200LO.H13.8150P0.010.00690
2013-02-1482LO.H13.8200C15.31+0.3076LO.H13.8200P0.010.0014459
2013-02-1482.5LO.H13.8250C14.81+0.30 LO.H13.8250P0.010.001433
2013-02-1483LO.H13.8300C14.31+0.3014LO.H13.8300P0.010.006606
2013-02-1483.5LO.H13.8350C13.81+0.301LO.H13.8350P0.010.00513
2013-02-1484LO.H13.8400C13.31+0.30106LO.H13.8400P0.01-0.013965
2013-02-1484.5    LO.H13.8450P0.010.00539
2013-02-1485LO.H13.8500C12.31+0.30967LO.H13.8500P0.010.0042491
2013-02-1485.5LO.H13.8550C11.81+0.30102LO.H13.8550P0.010.00702
2013-02-1486LO.H13.8600C11.31+0.30567LO.H13.8600P0.01-0.014194
2013-02-1486.5LO.H13.8650C10.81+0.301622LO.H13.8650P0.010.002687
2013-02-1487LO.H13.8700C10.31+0.303257LO.H13.8700P0.010.0011974
2013-02-1487.5LO.H13.8750C9.81+0.303798LO.H13.8750P0.01-0.014255
2013-02-1488LO.H13.8800C9.31+0.304067LO.H13.8800P0.010.0010837
2013-02-1488.5LO.H13.8850C8.81+0.301321LO.H13.8850P0.01-0.022153
2013-02-1489LO.H13.8900C8.31+0.301665LO.H13.8900P0.01-0.014340
2013-02-1489.5LO.H13.8950C7.81+0.30671LO.H13.8950P0.01-0.011401
2013-02-1490LO.H13.9000C7.31+0.3012443LO.H13.9000P0.01-0.0122778
2013-02-1490.5LO.H13.9050C6.81+0.301443LO.H13.9050P0.01-0.011753
2013-02-1491LO.H13.9100C6.31+0.292352LO.H13.9100P0.01-0.013582
2013-02-1491.5LO.H13.9150C5.81+0.29660LO.H13.9150P0.01-0.021096
2013-02-1492LO.H13.9200C5.31+0.294365LO.H13.9200P0.01-0.016314
2013-02-1492.5LO.H13.9250C4.81+0.281945LO.H13.9250P0.02-0.022779
2013-02-1493LO.H13.9300C4.31+0.284847LO.H13.9300P0.02-0.025685
2013-02-1493.5LO.H13.9350C3.81+0.274053LO.H13.9350P0.03-0.034445
2013-02-1494LO.H13.9400C3.31+0.255393LO.H13.9400P0.05-0.058679
2013-02-1494.5LO.H13.9450C2.81+0.233948LO.H13.9450P0.07-0.074111
2013-02-1495LO.H13.9500C2.31+0.2110480    
2013-02-1495.5LO.H13.9550C1.81+0.181181LO.H13.9550P0.12-0.122261
2013-02-1496LO.H13.9600C1.31+0.133831LO.H13.9600P0.17-0.175290
2013-02-1496.5LO.H13.9650C0.81+0.042567    
2013-02-1497LO.H13.9700C0.31-0.133559    
2013-02-1497.5LO.H13.9750C0.22-0.221928LO.H13.9750P0.19-0.521356
2013-02-1498    LO.H13.9800P0.69-0.421276
2013-02-1498.5LO.H13.9850C0.07-0.071620LO.H13.9850P1.19-0.37259
2013-02-1499LO.H13.9900C0.05-0.055553LO.H13.9900P1.69-0.351582
2013-02-1499.5LO.H13.9950C0.04-0.041099LO.H13.9950P2.19-0.34214
2013-02-14100LO.H13.10000C0.04-0.0414416LO.H13.10000P2.69-0.342997
2013-02-14100.5LO.H13.10050C0.02-0.02864LO.H13.10050P3.19-0.3277
2013-02-14101LO.H13.10100C0.02-0.024862LO.H13.10100P3.69-0.321228
2013-02-14101.5LO.H13.10150C0.01-0.01678LO.H13.10150P4.19-0.312
2013-02-14102LO.H13.10200C0.01-0.013972LO.H13.10200P4.69-0.311121
2013-02-14102.5LO.H13.10250C0.01+0.011890    
2013-02-14103LO.H13.10300C0.01+0.013787LO.H13.10300P5.69-0.30553
2013-02-14103.5LO.H13.10350C0.010.00383    
2013-02-14104LO.H13.10400C0.01+0.024259LO.H13.10400P6.69-0.30100
2013-02-14104.5LO.H13.10450C0.01-0.01513LO.H13.10450P7.19-0.30100
2013-02-14105LO.H13.10500C0.01-0.0115578LO.H13.10500P7.69-0.302856
2013-02-14105.5LO.H13.10550C0.01-0.01341    
2013-02-14106LO.H13.10600C0.010.002343LO.H13.10600P8.69-0.3075
2013-02-14106.5LO.H13.10650C0.010.00500    
2013-02-14107LO.H13.10700C0.010.006360LO.H13.10700P9.69-0.301375
2013-02-14107.5LO.H13.10750C0.010.00261    
2013-02-14108LO.H13.10800C0.01-0.012270    
2013-02-14108.5LO.H13.10850C0.010.00399LO.H13.10850P11.19-0.30200
2013-02-14109LO.H13.10900C0.010.00423    
2013-02-14109.5LO.H13.10950C0.010.0043    
2013-02-14110LO.H13.11000C0.01-0.0140868LO.H13.11000P12.69-0.302
2013-02-14110.5LO.H13.11050C0.010.00113    
2013-02-14111LO.H13.11100C0.010.00444    
2013-02-14111.5LO.H13.11150C0.010.0068    
2013-02-14112LO.H13.11200C0.010.001350    
2013-02-14112.5LO.H13.11250C0.010.0024    
2013-02-14113LO.H13.11300C0.010.00716    
2013-02-14113.5LO.H13.11350C0.010.0057    
2013-02-14114LO.H13.11400C0.010.00439    
2013-02-14114.5LO.H13.11450C0.010.008    
2013-02-14115LO.H13.11500C0.010.0030934    
2013-02-14115.5LO.H13.11550C0.010.0093    
2013-02-14116LO.H13.11600C0.010.0092    
2013-02-14116.5LO.H13.11650C0.010.0027    
2013-02-14117LO.H13.11700C0.010.0079    
2013-02-14117.5LO.H13.11750C0.010.0044    
2013-02-14118LO.H13.11800C0.010.00285    
2013-02-14118.5LO.H13.11850C0.010.0061    
2013-02-14119LO.H13.11900C0.010.00129    
2013-02-14119.5LO.H13.11950C0.010.0042    
2013-02-14120LO.H13.12000C0.01-0.0118562    
2013-02-14120.5LO.H13.12050C0.010.00427    
2013-02-14121LO.H13.12100C0.010.0078    
2013-02-14121.5LO.H13.12150C0.010.0024    
2013-02-14122LO.H13.12200C0.010.0054    
2013-02-14122.5LO.H13.12250C0.010.0076    
2013-02-14123LO.H13.12300C0.010.00507    
2013-02-14123.5LO.H13.12350C0.010.0037    
2013-02-14124LO.H13.12400C0.010.0038    
2013-02-14124.5LO.H13.12450C0.010.0043    
2013-02-14125LO.H13.12500C0.010.008276    
2013-02-14125.5LO.H13.12550C0.010.0053    
2013-02-14126LO.H13.12600C0.010.0062    
2013-02-14126.5LO.H13.12650C0.010.0021    
2013-02-14127LO.H13.12700C0.010.0039    
2013-02-14127.5LO.H13.12750C0.010.0056    
2013-02-14128LO.H13.12800C0.010.00161    
2013-02-14128.5LO.H13.12850C0.010.0087    
2013-02-14129LO.H13.12900C0.010.001349    
2013-02-14129.5LO.H13.12950C0.010.0051    
2013-02-14130LO.H13.13000C0.01-0.0116252    
2013-02-14130.5LO.H13.13050C0.010.0058    
2013-02-14131LO.H13.13100C0.010.0059    
2013-02-14132LO.H13.13200C0.010.0075    
2013-02-14132.5LO.H13.13250C0.010.005    
2013-02-14133LO.H13.13300C0.010.005    
2013-02-14133.5LO.H13.13350C0.010.005    
2013-02-14134LO.H13.13400C0.010.006    
2013-02-14134.5LO.H13.13450C0.010.006    
2013-02-14135LO.H13.13500C0.010.002657    
2013-02-14135.5LO.H13.13550C0.010.0034    
2013-02-14136LO.H13.13600C0.010.0035    
2013-02-14136.5LO.H13.13650C0.010.0030    
2013-02-14137LO.H13.13700C0.010.0020    
2013-02-14137.5LO.H13.13750C0.010.0010    
2013-02-14138.5LO.H13.13850C0.010.005    
2013-02-14139LO.H13.13900C0.010.008    
2013-02-14139.5LO.H13.13950C0.010.008    
2013-02-14140LO.H13.14000C0.010.006795    
2013-02-14140.5LO.H13.14050C0.010.0088    
2013-02-14141LO.H13.14100C0.010.0042    
2013-02-14141.5LO.H13.14150C0.010.0083    
2013-02-14142LO.H13.14200C0.010.0029    
2013-02-14145LO.H13.14500C0.010.00493    
2013-02-14150LO.H13.15000C0.010.0012154LO.H13.15000P52.69-0.30 
2013-02-14170LO.H13.17000C0.010.002218    
2013-02-14200LO.H13.20000C0.010.00413    
INO.com on Facebook INO.com MarketClub on Twitter INO.com on Google+ INO.com YouTube

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