Quotes
Equities
Forex
Futures
- All Futures
- Open Futures
- Symbol List
- Currencies
- Energy
- Food and Fiber
- Grains and Oilseeds
- Indexes
- Interest Rates
- Livestock and Meats
- Metals
- Real Estate
- Weather
Resources
Free Report
| Market | Name | Open | High | Low | Last | Change | Pct | Time | |
|---|---|---|---|---|---|---|---|---|---|
| CL.H14.E | CRUDE OIL Mar 2014 (E) | 93.24 | 93.97 | 92.66 | 93.41 | +0.48 | +0.51% | set 14:41 | add to portfolio |
| Expiration | Strike | CALL | PUT | ||||||
|---|---|---|---|---|---|---|---|---|---|
| symbol | last | change | openint | symbol | last | change | openint | ||
| 2014-02-14 | 50 | LO.H14.5000P | 0.05 | -0.01 | 4003 | ||||
| 2014-02-14 | 55 | LO.H14.5500P | 0.12 | -0.01 | 75 | ||||
| 2014-02-14 | 60 | LO.H14.6000P | 0.26 | -0.02 | 2290 | ||||
| 2014-02-14 | 65 | LO.H14.6500P | 0.51 | -0.02 | 39 | ||||
| 2014-02-14 | 70 | LO.H14.7000C | 24.27 | +0.44 | LO.H14.7000P | 0.90 | -0.04 | 645 | |
| 2014-02-14 | 74 | LO.H14.7400P | 1.35 | -0.06 | 1 | ||||
| 2014-02-14 | 75 | LO.H14.7500C | 19.86 | +0.42 | LO.H14.7500P | 1.48 | -0.06 | 1613 | |
| 2014-02-14 | 78 | LO.H14.7800P | 1.95 | -0.08 | 101 | ||||
| 2014-02-14 | 80 | LO.H14.8000C | 15.71 | +0.39 | LO.H14.8000P | 2.32 | -0.09 | 3113 | |
| 2014-02-14 | 83 | LO.H14.8300P | 2.99 | -0.11 | 600 | ||||
| 2014-02-14 | 83.5 | LO.H14.8350C | 13.00 | +0.36 | |||||
| 2014-02-14 | 85 | LO.H14.8500C | 11.90 | +0.34 | 75 | LO.H14.8500P | 3.51 | -0.13 | 4287 |
| 2014-02-14 | 88 | LO.H14.8800C | 9.83 | +0.32 | 400 | LO.H14.8800P | 4.43 | -0.16 | 100 |
| 2014-02-14 | 88.5 | LO.H14.8850C | 9.50 | +0.31 | LO.H14.8850P | 4.60 | -0.17 | ||
| 2014-02-14 | 90 | LO.H14.9000C | 8.56 | +0.30 | 5210 | LO.H14.9000P | 5.15 | -0.19 | 2300 |
| 2014-02-14 | 90.5 | LO.H14.9050C | 8.25 | +0.28 | 150 | LO.H14.9050P | 5.35 | -0.19 | 50 |
| 2014-02-14 | 91 | LO.H14.9100C | 7.96 | +0.28 | 650 | LO.H14.9100P | 5.55 | -0.20 | 100 |
| 2014-02-14 | 92 | LO.H14.9200C | 7.38 | +0.27 | 2975 | LO.H14.9200P | 5.97 | -0.21 | 425 |
| 2014-02-14 | 92.5 | LO.H14.9250C | 7.10 | +0.27 | 250 | LO.H14.9250P | 6.19 | -0.22 | 250 |
| 2014-02-14 | 93 | LO.H14.9300C | 6.82 | +0.25 | 850 | LO.H14.9300P | 6.42 | -0.22 | 450 |
| 2014-02-14 | 94.5 | LO.H14.9450C | 6.05 | +0.23 | 500 | ||||
| 2014-02-14 | 95 | LO.H14.9500C | 5.81 | +0.22 | 2562 | LO.H14.9500P | 7.40 | -0.25 | 465 |
| 2014-02-14 | 96 | LO.H14.9600C | 5.35 | +0.22 | 200 | ||||
| 2014-02-14 | 97 | LO.H14.9700C | 4.90 | +0.20 | 340 | ||||
| 2014-02-14 | 97.5 | LO.H14.9750C | 4.69 | +0.20 | |||||
| 2014-02-14 | 98.5 | LO.H14.9850C | 4.28 | +0.18 | 5 | ||||
| 2014-02-14 | 99 | LO.H14.9900C | 4.09 | +0.18 | 1 | ||||
| 2014-02-14 | 99.5 | LO.H14.9950C | 3.90 | +0.17 | 10 | ||||
| 2014-02-14 | 100 | LO.H14.10000C | 3.72 | +0.17 | 2995 | LO.H14.10000P | 10.29 | -0.31 | 1 |
| 2014-02-14 | 102 | LO.H14.10200C | 3.04 | +0.15 | 200 | LO.H14.10200P | 11.61 | -0.34 | 200 |
| 2014-02-14 | 103.5 | LO.H14.10350C | 2.59 | +0.13 | 2 | ||||
| 2014-02-14 | 104 | LO.H14.10400C | 2.45 | +0.12 | 582 | ||||
| 2014-02-14 | 105 | LO.H14.10500C | 2.19 | +0.09 | 1677 | ||||
| 2014-02-14 | 106.5 | LO.H14.10650C | 1.90 | +0.08 | 5 | ||||
| 2014-02-14 | 107 | LO.H14.10700C | 1.81 | +0.08 | 5 | ||||
| 2014-02-14 | 108 | LO.H14.10800C | 1.65 | +0.08 | 300 | ||||
| 2014-02-14 | 110 | LO.H14.11000C | 1.35 | +0.06 | 5534 | ||||
| 2014-02-14 | 111 | LO.H14.11100C | 1.22 | +0.05 | 1 | ||||
| 2014-02-14 | 115 | LO.H14.11500C | 0.81 | +0.03 | 343 | ||||
| 2014-02-14 | 120 | LO.H14.12000C | 0.54 | +0.02 | 334 | ||||
| 2014-02-14 | 130 | LO.H14.13000C | 0.27 | +0.01 | 14 | ||||
| 2014-02-14 | 140 | LO.H14.14000C | 0.17 | +0.01 | 33 | LO.H14.14000P | 46.70 | -0.47 | |
| 2014-02-14 | 145 | LO.H14.14500C | 0.13 | 0.00 | 33 | ||||
