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.X13.E | CRUDE OIL Nov 2013 (E) | 93.45 | 93.64 | 92.46 | 93.55 | -0.25 | -0.27% | set 14:31 | add to portfolio |
| Expiration | Strike | CALL | PUT | ||||||
|---|---|---|---|---|---|---|---|---|---|
| symbol | last | change | openint | symbol | last | change | openint | ||
| 2013-10-17 | 50 | LO.X13.5000P | 0.02 | 0.00 | 3 | ||||
| 2013-10-17 | 55 | LO.X13.5500P | 0.05 | 0.00 | 91 | ||||
| 2013-10-17 | 60 | LO.X13.6000P | 0.11 | -0.01 | 104 | ||||
| 2013-10-17 | 65 | LO.X13.6500P | 0.23 | -0.01 | 301 | ||||
| 2013-10-17 | 68 | LO.X13.6800P | 0.34 | -0.01 | 11 | ||||
| 2013-10-17 | 70 | LO.X13.7000P | 0.44 | -0.01 | 192 | ||||
| 2013-10-17 | 71 | LO.X13.7100P | 0.49 | -0.02 | 1 | ||||
| 2013-10-17 | 72 | LO.X13.7200P | 0.56 | -0.02 | 2 | ||||
| 2013-10-17 | 72.5 | LO.X13.7250P | 0.59 | -0.02 | 9 | ||||
| 2013-10-17 | 75 | LO.X13.7500C | 19.33 | -0.02 | LO.X13.7500P | 0.79 | -0.03 | 456 | |
| 2013-10-17 | 76 | LO.X13.7600P | 0.89 | -0.03 | 19 | ||||
| 2013-10-17 | 77 | LO.X13.7700P | 1.00 | -0.02 | 28 | ||||
| 2013-10-17 | 78 | LO.X13.7800P | 1.11 | -0.03 | 126 | ||||
| 2013-10-17 | 78.5 | LO.X13.7850P | 1.18 | -0.03 | 1 | ||||
| 2013-10-17 | 79 | LO.X13.7900P | 1.24 | -0.03 | 72 | ||||
| 2013-10-17 | 79.5 | LO.X13.7950P | 1.31 | -0.03 | 1 | ||||
| 2013-10-17 | 80 | LO.X13.8000C | 14.92 | -0.03 | LO.X13.8000P | 1.38 | -0.04 | 800 | |
| 2013-10-17 | 81 | LO.X13.8100P | 1.54 | -0.03 | 42 | ||||
| 2013-10-17 | 81.5 | LO.X13.8150P | 1.62 | -0.04 | 1 | ||||
| 2013-10-17 | 82 | LO.X13.8200P | 1.71 | -0.03 | 97 | ||||
| 2013-10-17 | 83 | LO.X13.8300P | 1.89 | -0.04 | 164 | ||||
| 2013-10-17 | 83.5 | LO.X13.8350C | 12.03 | -0.04 | |||||
| 2013-10-17 | 84 | LO.X13.8400P | 2.09 | -0.05 | 165 | ||||
| 2013-10-17 | 85 | LO.X13.8500C | 10.86 | -0.04 | LO.X13.8500P | 2.32 | -0.04 | 1335 | |
| 2013-10-17 | 86 | LO.X13.8600P | 2.56 | -0.04 | 55 | ||||
| 2013-10-17 | 87 | LO.X13.8700P | 2.82 | -0.04 | 72 | ||||
| 2013-10-17 | 88 | LO.X13.8800P | 3.10 | -0.04 | 13 | ||||
| 2013-10-17 | 89 | LO.X13.8900P | 3.40 | -0.05 | 2 | ||||
| 2013-10-17 | 89.5 | LO.X13.8950P | 3.57 | -0.04 | 17 | ||||
| 2013-10-17 | 90 | LO.X13.9000C | 7.28 | -0.05 | 14 | LO.X13.9000P | 3.73 | -0.05 | 698 |
| 2013-10-17 | 91 | LO.X13.9100C | 6.64 | -0.05 | 303 | LO.X13.9100P | 4.09 | -0.05 | 309 |
| 2013-10-17 | 91.5 | LO.X13.9150C | 6.32 | -0.05 | 1 | ||||
| 2013-10-17 | 92 | LO.X13.9200C | 6.02 | -0.05 | 22 | LO.X13.9200P | 4.47 | -0.05 | 28 |
| 2013-10-17 | 93 | LO.X13.9300C | 5.43 | -0.05 | 354 | LO.X13.9300P | 4.88 | -0.05 | 500 |
| 2013-10-17 | 94 | LO.X13.9400C | 4.89 | -0.06 | 603 | LO.X13.9400P | 5.34 | -0.06 | 240 |
| 2013-10-17 | 94.5 | LO.X13.9450C | 4.65 | -0.05 | 50 | LO.X13.9450P | 5.60 | -0.05 | 55 |
| 2013-10-17 | 95 | LO.X13.9500C | 4.41 | -0.05 | 1574 | LO.X13.9500P | 5.86 | -0.05 | 2280 |
| 2013-10-17 | 96 | LO.X13.9600C | 3.95 | -0.06 | 1125 | LO.X13.9600P | 6.40 | -0.06 | 9 |
| 2013-10-17 | 97.5 | LO.X13.9750C | 3.33 | -0.06 | 175 | LO.X13.9750P | 7.28 | -0.05 | 180 |
| 2013-10-17 | 98 | LO.X13.9800C | 3.14 | -0.05 | 401 | ||||
| 2013-10-17 | 98.5 | LO.X13.9850C | 2.95 | -0.06 | 3 | ||||
| 2013-10-17 | 99 | LO.X13.9900C | 2.77 | -0.06 | 20 | ||||
| 2013-10-17 | 100 | LO.X13.10000C | 2.44 | -0.06 | 1054 | LO.X13.10000P | 8.88 | -0.06 | 41 |
| 2013-10-17 | 100.5 | LO.X13.10050C | 2.28 | -0.06 | 5 | ||||
| 2013-10-17 | 101 | LO.X13.10100C | 2.13 | -0.06 | 29 | ||||
| 2013-10-17 | 102 | LO.X13.10200C | 1.85 | -0.06 | 44 | ||||
| 2013-10-17 | 102.5 | LO.X13.10250C | 1.72 | +1.72 | |||||
| 2013-10-17 | 103 | LO.X13.10300C | 1.60 | -0.06 | 26 | ||||
| 2013-10-17 | 103.5 | LO.X13.10350C | 1.49 | -0.05 | 2 | ||||
| 2013-10-17 | 104 | LO.X13.10400C | 1.38 | -0.05 | 2 | ||||
| 2013-10-17 | 105 | LO.X13.10500C | 1.19 | -0.06 | 382 | ||||
| 2013-10-17 | 106 | LO.X13.10600C | 1.05 | -0.05 | 3 | ||||
| 2013-10-17 | 107 | LO.X13.10700C | 0.92 | -0.05 | 7 | ||||
| 2013-10-17 | 108 | LO.X13.10800C | 0.81 | -0.04 | 9 | ||||
| 2013-10-17 | 108.5 | LO.X13.10850C | 0.76 | -0.04 | 1 | LO.X13.10850P | 15.69 | -0.04 | 50 |
| 2013-10-17 | 109 | LO.X13.10900C | 0.71 | +0.71 | |||||
| 2013-10-17 | 110 | LO.X13.11000C | 0.62 | -0.04 | 904 | LO.X13.11000P | 17.05 | -0.04 | 4 |
| 2013-10-17 | 112 | LO.X13.11200C | 0.47 | -0.03 | 42 | ||||
| 2013-10-17 | 113 | LO.X13.11300C | 0.41 | -0.03 | 102 | ||||
| 2013-10-17 | 115 | LO.X13.11500C | 0.31 | -0.03 | 136 | ||||
| 2013-10-17 | 116 | LO.X13.11600C | 0.27 | -0.03 | 6 | ||||
| 2013-10-17 | 118 | LO.X13.11800C | 0.21 | -0.02 | 23 | ||||
| 2013-10-17 | 120 | LO.X13.12000C | 0.16 | -0.02 | 191 | ||||
| 2013-10-17 | 121 | LO.X13.12100C | 0.14 | -0.02 | 100 | ||||
| 2013-10-17 | 125 | LO.X13.12500C | 0.09 | -0.01 | 280 | ||||
| 2013-10-17 | 130 | LO.X13.13000C | 0.06 | -0.01 | 64 | ||||
| 2013-10-17 | 135 | LO.X13.13500C | 0.04 | -0.01 | 42 | ||||
| 2013-10-17 | 140 | LO.X13.14000C | 0.03 | 0.00 | 7766 | ||||
| 2013-10-17 | 150 | LO.X13.15000C | 0.02 | 0.00 | 72 | ||||
