INO.com Markets - CRUDE OIL Mar 2013 (E) (NYMEX:CL.H13.E) Options Chain

Quotes

Equities

Forex

Futures

Resources

Free Report

Enter your email to receive our daily market analysis

Market	Name	Open	High	Low	Last	Change	Pct	Time
CL.H13.E	CRUDE OIL Mar 2013 (E)	96.66	97.07	93.92	94.46	-2.20	-2.32%	set 14:31	add to portfolio

Expiration	Strike	CALL				PUT
Expiration	Strike	symbol	last	change	openint	symbol	last	change	openint
2013-02-14	50	LO.H13.5000C	47.31	+0.30		LO.H13.5000P	0.01	0.00	185
2013-02-14	52.5					LO.H13.5250P	0.01	0.00	2
2013-02-14	55					LO.H13.5500P	0.01	0.00	9298
2013-02-14	57.5					LO.H13.5750P	0.01	0.00	70
2013-02-14	58	LO.H13.5800C	39.31	+0.30		LO.H13.5800P	0.01	0.00	741
2013-02-14	60	LO.H13.6000C	37.31	+0.30		LO.H13.6000P	0.01	0.00	5698
2013-02-14	61					LO.H13.6100P	0.01	0.00	190
2013-02-14	61.5					LO.H13.6150P	0.01	0.00	358
2013-02-14	62					LO.H13.6200P	0.01	0.00	4645
2013-02-14	62.5					LO.H13.6250P	0.01	0.00	493
2013-02-14	63					LO.H13.6300P	0.01	0.00	603
2013-02-14	63.5					LO.H13.6350P	0.01	0.00	93
2013-02-14	64					LO.H13.6400P	0.01	0.00	517
2013-02-14	64.5					LO.H13.6450P	0.01	0.00	109
2013-02-14	65	LO.H13.6500C	32.31	+0.30		LO.H13.6500P	0.01	0.00	8587
2013-02-14	65.5					LO.H13.6550P	0.01	0.00	41
2013-02-14	66					LO.H13.6600P	0.01	0.00	1064
2013-02-14	66.5					LO.H13.6650P	0.01	0.00	35
2013-02-14	67					LO.H13.6700P	0.01	0.00	1504
2013-02-14	67.5					LO.H13.6750P	0.01	0.00	234
2013-02-14	68					LO.H13.6800P	0.01	0.00	2989
2013-02-14	68.5					LO.H13.6850P	0.01	0.00	151
2013-02-14	69					LO.H13.6900P	0.01	0.00	348
2013-02-14	69.5					LO.H13.6950P	0.01	0.00	200
2013-02-14	70	LO.H13.7000C	27.31	+0.30		LO.H13.7000P	0.01	0.00	26937
2013-02-14	70.5					LO.H13.7050P	0.01	0.00	240
2013-02-14	71					LO.H13.7100P	0.01	0.00	573
2013-02-14	71.5					LO.H13.7150P	0.01	0.00	97
2013-02-14	72					LO.H13.7200P	0.01	0.00	3415
2013-02-14	72.5					LO.H13.7250P	0.01	0.00	247
2013-02-14	73					LO.H13.7300P	0.01	0.00	6713
2013-02-14	73.5					LO.H13.7350P	0.01	-0.01	409
2013-02-14	74					LO.H13.7400P	0.01	0.00	1141
2013-02-14	74.5					LO.H13.7450P	0.01	0.00	334
2013-02-14	75	LO.H13.7500C	22.31	+0.30	2	LO.H13.7500P	0.01	0.00	18250
2013-02-14	75.5					LO.H13.7550P	0.01	0.00	278
2013-02-14	76					LO.H13.7600P	0.01	0.00	1553
2013-02-14	76.5					LO.H13.7650P	0.01	0.00	326
2013-02-14	77	LO.H13.7700C	20.31	+0.30		LO.H13.7700P	0.01	0.00	6532
2013-02-14	77.5					LO.H13.7750P	0.01	0.00	653
2013-02-14	78	LO.H13.7800C	19.31	+0.30		LO.H13.7800P	0.01	0.00	11787
2013-02-14	78.5					LO.H13.7850P	0.01	0.00	862
2013-02-14	79	LO.H13.7900C	18.31	+0.30		LO.H13.7900P	0.01	0.00	1076
2013-02-14	79.5					LO.H13.7950P	0.01	0.00	261
2013-02-14	80	LO.H13.8000C	17.31	+0.30	173	LO.H13.8000P	0.01	-0.01	27738
2013-02-14	80.5					LO.H13.8050P	0.01	0.00	296
2013-02-14	81	LO.H13.8100C	16.31	+0.30	1	LO.H13.8100P	0.01	0.00	1535
2013-02-14	81.5	LO.H13.8150C	15.81	+0.30	200	LO.H13.8150P	0.01	0.00	690
2013-02-14	82	LO.H13.8200C	15.31	+0.30	76	LO.H13.8200P	0.01	0.00	14459
2013-02-14	82.5	LO.H13.8250C	14.81	+0.30		LO.H13.8250P	0.01	0.00	1433
2013-02-14	83	LO.H13.8300C	14.31	+0.30	14	LO.H13.8300P	0.01	0.00	6606
2013-02-14	83.5	LO.H13.8350C	13.81	+0.30	1	LO.H13.8350P	0.01	0.00	513
2013-02-14	84	LO.H13.8400C	13.31	+0.30	106	LO.H13.8400P	0.01	-0.01	3965
2013-02-14	84.5					LO.H13.8450P	0.01	0.00	539
2013-02-14	85	LO.H13.8500C	12.31	+0.30	967	LO.H13.8500P	0.01	0.00	42491
2013-02-14	85.5	LO.H13.8550C	11.81	+0.30	102	LO.H13.8550P	0.01	0.00	702
2013-02-14	86	LO.H13.8600C	11.31	+0.30	567	LO.H13.8600P	0.01	-0.01	4194
2013-02-14	86.5	LO.H13.8650C	10.81	+0.30	1622	LO.H13.8650P	0.01	0.00	2687
2013-02-14	87	LO.H13.8700C	10.31	+0.30	3257	LO.H13.8700P	0.01	0.00	11974
2013-02-14	87.5	LO.H13.8750C	9.81	+0.30	3798	LO.H13.8750P	0.01	-0.01	4255
2013-02-14	88	LO.H13.8800C	9.31	+0.30	4067	LO.H13.8800P	0.01	0.00	10837
2013-02-14	88.5	LO.H13.8850C	8.81	+0.30	1321	LO.H13.8850P	0.01	-0.02	2153
2013-02-14	89	LO.H13.8900C	8.31	+0.30	1665	LO.H13.8900P	0.01	-0.01	4340
2013-02-14	89.5	LO.H13.8950C	7.81	+0.30	671	LO.H13.8950P	0.01	-0.01	1401
2013-02-14	90	LO.H13.9000C	7.31	+0.30	12443	LO.H13.9000P	0.01	-0.01	22778
2013-02-14	90.5	LO.H13.9050C	6.81	+0.30	1443	LO.H13.9050P	0.01	-0.01	1753
2013-02-14	91	LO.H13.9100C	6.31	+0.29	2352	LO.H13.9100P	0.01	-0.01	3582
2013-02-14	91.5	LO.H13.9150C	5.81	+0.29	660	LO.H13.9150P	0.01	-0.02	1096
2013-02-14	92	LO.H13.9200C	5.31	+0.29	4365	LO.H13.9200P	0.01	-0.01	6314
2013-02-14	92.5	LO.H13.9250C	4.81	+0.28	1945	LO.H13.9250P	0.02	-0.02	2779
2013-02-14	93	LO.H13.9300C	4.31	+0.28	4847	LO.H13.9300P	0.02	-0.02	5685
2013-02-14	93.5	LO.H13.9350C	3.81	+0.27	4053	LO.H13.9350P	0.03	-0.03	4445
2013-02-14	94	LO.H13.9400C	3.31	+0.25	5393	LO.H13.9400P	0.05	-0.05	8679
2013-02-14	94.5	LO.H13.9450C	2.81	+0.23	3948	LO.H13.9450P	0.07	-0.07	4111
2013-02-14	95	LO.H13.9500C	2.31	+0.21	10480
2013-02-14	95.5	LO.H13.9550C	1.81	+0.18	1181	LO.H13.9550P	0.12	-0.12	2261
2013-02-14	96	LO.H13.9600C	1.31	+0.13	3831	LO.H13.9600P	0.17	-0.17	5290
2013-02-14	96.5	LO.H13.9650C	0.81	+0.04	2567
2013-02-14	97	LO.H13.9700C	0.31	-0.13	3559
2013-02-14	97.5	LO.H13.9750C	0.22	-0.22	1928	LO.H13.9750P	0.19	-0.52	1356
2013-02-14	98					LO.H13.9800P	0.69	-0.42	1276
2013-02-14	98.5	LO.H13.9850C	0.07	-0.07	1620	LO.H13.9850P	1.19	-0.37	259
2013-02-14	99	LO.H13.9900C	0.05	-0.05	5553	LO.H13.9900P	1.69	-0.35	1582
2013-02-14	99.5	LO.H13.9950C	0.04	-0.04	1099	LO.H13.9950P	2.19	-0.34	214
2013-02-14	100	LO.H13.10000C	0.04	-0.04	14416	LO.H13.10000P	2.69	-0.34	2997
2013-02-14	100.5	LO.H13.10050C	0.02	-0.02	864	LO.H13.10050P	3.19	-0.32	77
2013-02-14	101	LO.H13.10100C	0.02	-0.02	4862	LO.H13.10100P	3.69	-0.32	1228
2013-02-14	101.5	LO.H13.10150C	0.01	-0.01	678	LO.H13.10150P	4.19	-0.31	2
2013-02-14	102	LO.H13.10200C	0.01	-0.01	3972	LO.H13.10200P	4.69	-0.31	1121
2013-02-14	102.5	LO.H13.10250C	0.01	+0.01	1890
2013-02-14	103	LO.H13.10300C	0.01	+0.01	3787	LO.H13.10300P	5.69	-0.30	553
2013-02-14	103.5	LO.H13.10350C	0.01	0.00	383
2013-02-14	104	LO.H13.10400C	0.01	+0.02	4259	LO.H13.10400P	6.69	-0.30	100
2013-02-14	104.5	LO.H13.10450C	0.01	-0.01	513	LO.H13.10450P	7.19	-0.30	100
2013-02-14	105	LO.H13.10500C	0.01	-0.01	15578	LO.H13.10500P	7.69	-0.30	2856
2013-02-14	105.5	LO.H13.10550C	0.01	-0.01	341
2013-02-14	106	LO.H13.10600C	0.01	0.00	2343	LO.H13.10600P	8.69	-0.30	75
2013-02-14	106.5	LO.H13.10650C	0.01	0.00	500
2013-02-14	107	LO.H13.10700C	0.01	0.00	6360	LO.H13.10700P	9.69	-0.30	1375
2013-02-14	107.5	LO.H13.10750C	0.01	0.00	261
2013-02-14	108	LO.H13.10800C	0.01	-0.01	2270
2013-02-14	108.5	LO.H13.10850C	0.01	0.00	399	LO.H13.10850P	11.19	-0.30	200
2013-02-14	109	LO.H13.10900C	0.01	0.00	423
2013-02-14	109.5	LO.H13.10950C	0.01	0.00	43
2013-02-14	110	LO.H13.11000C	0.01	-0.01	40868	LO.H13.11000P	12.69	-0.30	2
2013-02-14	110.5	LO.H13.11050C	0.01	0.00	113
2013-02-14	111	LO.H13.11100C	0.01	0.00	444
2013-02-14	111.5	LO.H13.11150C	0.01	0.00	68
2013-02-14	112	LO.H13.11200C	0.01	0.00	1350
2013-02-14	112.5	LO.H13.11250C	0.01	0.00	24
2013-02-14	113	LO.H13.11300C	0.01	0.00	716
2013-02-14	113.5	LO.H13.11350C	0.01	0.00	57
2013-02-14	114	LO.H13.11400C	0.01	0.00	439
2013-02-14	114.5	LO.H13.11450C	0.01	0.00	8
2013-02-14	115	LO.H13.11500C	0.01	0.00	30934
2013-02-14	115.5	LO.H13.11550C	0.01	0.00	93
2013-02-14	116	LO.H13.11600C	0.01	0.00	92
2013-02-14	116.5	LO.H13.11650C	0.01	0.00	27
2013-02-14	117	LO.H13.11700C	0.01	0.00	79
2013-02-14	117.5	LO.H13.11750C	0.01	0.00	44
2013-02-14	118	LO.H13.11800C	0.01	0.00	285
2013-02-14	118.5	LO.H13.11850C	0.01	0.00	61
2013-02-14	119	LO.H13.11900C	0.01	0.00	129
2013-02-14	119.5	LO.H13.11950C	0.01	0.00	42
2013-02-14	120	LO.H13.12000C	0.01	-0.01	18562
2013-02-14	120.5	LO.H13.12050C	0.01	0.00	427
2013-02-14	121	LO.H13.12100C	0.01	0.00	78
2013-02-14	121.5	LO.H13.12150C	0.01	0.00	24
2013-02-14	122	LO.H13.12200C	0.01	0.00	54
2013-02-14	122.5	LO.H13.12250C	0.01	0.00	76
2013-02-14	123	LO.H13.12300C	0.01	0.00	507
2013-02-14	123.5	LO.H13.12350C	0.01	0.00	37
2013-02-14	124	LO.H13.12400C	0.01	0.00	38
2013-02-14	124.5	LO.H13.12450C	0.01	0.00	43
2013-02-14	125	LO.H13.12500C	0.01	0.00	8276
2013-02-14	125.5	LO.H13.12550C	0.01	0.00	53
2013-02-14	126	LO.H13.12600C	0.01	0.00	62
2013-02-14	126.5	LO.H13.12650C	0.01	0.00	21
2013-02-14	127	LO.H13.12700C	0.01	0.00	39
2013-02-14	127.5	LO.H13.12750C	0.01	0.00	56
2013-02-14	128	LO.H13.12800C	0.01	0.00	161
2013-02-14	128.5	LO.H13.12850C	0.01	0.00	87
2013-02-14	129	LO.H13.12900C	0.01	0.00	1349
2013-02-14	129.5	LO.H13.12950C	0.01	0.00	51
2013-02-14	130	LO.H13.13000C	0.01	-0.01	16252
2013-02-14	130.5	LO.H13.13050C	0.01	0.00	58
2013-02-14	131	LO.H13.13100C	0.01	0.00	59
2013-02-14	132	LO.H13.13200C	0.01	0.00	75
2013-02-14	132.5	LO.H13.13250C	0.01	0.00	5
2013-02-14	133	LO.H13.13300C	0.01	0.00	5
2013-02-14	133.5	LO.H13.13350C	0.01	0.00	5
2013-02-14	134	LO.H13.13400C	0.01	0.00	6
2013-02-14	134.5	LO.H13.13450C	0.01	0.00	6
2013-02-14	135	LO.H13.13500C	0.01	0.00	2657
2013-02-14	135.5	LO.H13.13550C	0.01	0.00	34
2013-02-14	136	LO.H13.13600C	0.01	0.00	35
2013-02-14	136.5	LO.H13.13650C	0.01	0.00	30
2013-02-14	137	LO.H13.13700C	0.01	0.00	20
2013-02-14	137.5	LO.H13.13750C	0.01	0.00	10
2013-02-14	138.5	LO.H13.13850C	0.01	0.00	5
2013-02-14	139	LO.H13.13900C	0.01	0.00	8
2013-02-14	139.5	LO.H13.13950C	0.01	0.00	8
2013-02-14	140	LO.H13.14000C	0.01	0.00	6795
2013-02-14	140.5	LO.H13.14050C	0.01	0.00	88
2013-02-14	141	LO.H13.14100C	0.01	0.00	42
2013-02-14	141.5	LO.H13.14150C	0.01	0.00	83
2013-02-14	142	LO.H13.14200C	0.01	0.00	29
2013-02-14	145	LO.H13.14500C	0.01	0.00	493
2013-02-14	150	LO.H13.15000C	0.01	0.00	12154	LO.H13.15000P	52.69	-0.30
2013-02-14	170	LO.H13.17000C	0.01	0.00	2218
2013-02-14	200	LO.H13.20000C	0.01	0.00	413

Quotes

Equities

Forex

Futures

Resources

Free Report

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