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
Resources
Free Report
| Market | Name | Open | High | Low | Last | Change | Pct | Time | |
|---|---|---|---|---|---|---|---|---|---|
| HO.K17.E | NY HARBOR ULSD HEATING OIL May 2017 (E) | 1.5162 | 1.5215 | 1.4924 | 1.5040 | -0.0032 | -0.21% | set 14:32 | add to portfolio |
| Expiration | Strike | CALL | PUT | ||||||
|---|---|---|---|---|---|---|---|---|---|
| symbol | last | change | openint | symbol | last | change | openint | ||
| 2017-04-25 | 0.99 | OH.K17.9900P | 0.0001 | 0.0000 | 2 | ||||
| 2017-04-25 | 1 | OH.K17.10000P | 0.0001 | 0.0000 | 27 | ||||
| 2017-04-25 | 1.18 | OH.K17.11800P | 0.0001 | 0.0000 | 3 | ||||
| 2017-04-25 | 1.2 | OH.K17.12000C | 0.3452 | +0.0025 | 10 | OH.K17.12000P | 0.0001 | 0.0000 | 1 |
| 2017-04-25 | 1.24 | OH.K17.12400C | 0.3052 | +0.0025 | 12 | ||||
| 2017-04-25 | 1.25 | OH.K17.12500C | 0.2952 | +0.0025 | 3 | OH.K17.12500P | 0.0001 | 0.0000 | 25 |
| 2017-04-25 | 1.28 | OH.K17.12800P | 0.0001 | 0.0000 | 1 | ||||
| 2017-04-25 | 1.3 | OH.K17.13000C | 0.2452 | +0.0025 | 8 | OH.K17.13000P | 0.0001 | 0.0000 | 92 |
| 2017-04-25 | 1.31 | OH.K17.13100C | 0.2352 | +0.0025 | 1 | OH.K17.13100P | 0.0001 | 0.0000 | 1 |
| 2017-04-25 | 1.32 | OH.K17.13200C | 0.2252 | +0.0025 | 1 | OH.K17.13200P | 0.0001 | 0.0000 | 1 |
| 2017-04-25 | 1.34 | OH.K17.13400C | 0.2052 | +0.0025 | 1 | ||||
| 2017-04-25 | 1.35 | OH.K17.13500P | 0.0001 | 0.0000 | 143 | ||||
| 2017-04-25 | 1.37 | OH.K17.13700C | 0.1752 | +0.0025 | 1 | ||||
| 2017-04-25 | 1.38 | OH.K17.13800C | 0.1652 | +0.0025 | 50 | ||||
| 2017-04-25 | 1.39 | OH.K17.13900C | 0.1552 | +0.0025 | 1 | ||||
| 2017-04-25 | 1.4 | OH.K17.14000C | 0.1452 | +0.0025 | 574 | OH.K17.14000P | 0.0001 | 0.0000 | 412 |
| 2017-04-25 | 1.41 | OH.K17.14100C | 0.1352 | +0.0025 | 102 | OH.K17.14100P | 0.0001 | 0.0000 | 39 |
| 2017-04-25 | 1.42 | OH.K17.14200C | 0.1252 | +0.0025 | 100 | OH.K17.14200P | 0.0001 | 0.0000 | 2 |
| 2017-04-25 | 1.43 | OH.K17.14300C | 0.1152 | +0.0025 | 1 | ||||
| 2017-04-25 | 1.44 | OH.K17.14400C | 0.1052 | +0.0025 | 51 | OH.K17.14400P | 0.0001 | 0.0000 | 4 |
| 2017-04-25 | 1.45 | OH.K17.14500C | 0.0952 | +0.0025 | 200 | OH.K17.14500P | 0.0001 | 0.0000 | 520 |
| 2017-04-25 | 1.46 | OH.K17.14600C | 0.0852 | +0.0024 | 201 | OH.K17.14600P | 0.0001 | 0.0000 | 100 |
| 2017-04-25 | 1.47 | OH.K17.14700C | 0.0752 | +0.0023 | 1 | OH.K17.14700P | 0.0001 | -0.0001 | 100 |
| 2017-04-25 | 1.48 | OH.K17.14800C | 0.0652 | +0.0021 | 1 | OH.K17.14800P | 0.0001 | -0.0003 | 2 |
| 2017-04-25 | 1.49 | OH.K17.14900C | 0.0552 | +0.0017 | 1 | OH.K17.14900P | 0.0001 | -0.0007 | 5 |
| 2017-04-25 | 1.5 | OH.K17.15000C | 0.0452 | +0.0011 | 362 | OH.K17.15000P | 0.0001 | -0.0013 | 599 |
| 2017-04-25 | 1.51 | OH.K17.15100C | 0.0352 | +0.0002 | OH.K17.15100P | 0.0001 | -0.0022 | ||
| 2017-04-25 | 1.52 | OH.K17.15200C | 0.0252 | -0.0011 | OH.K17.15200P | 0.0001 | -0.0035 | 56 | |
| 2017-04-25 | 1.53 | OH.K17.15300C | 0.0152 | -0.0034 | 7 | OH.K17.15300P | 0.0001 | -0.0058 | 1 |
| 2017-04-25 | 1.54 | OH.K17.15400C | 0.0052 | -0.0071 | OH.K17.15400P | 0.0001 | -0.0095 | ||
| 2017-04-25 | 1.55 | OH.K17.15500C | 0.0001 | -0.0075 | 235 | OH.K17.15500P | 0.0048 | -0.0101 | |
| 2017-04-25 | 1.56 | OH.K17.15600C | 0.0001 | -0.0043 | |||||
| 2017-04-25 | 1.57 | OH.K17.15700C | 0.0001 | -0.0024 | 6 | OH.K17.15700P | 0.0248 | -0.0050 | 17 |
| 2017-04-25 | 1.58 | OH.K17.15800C | 0.1705 | +0.0010 | OH.K17.15800P | 0.0348 | -0.0040 | 2 | |
| 2017-04-25 | 1.59 | OH.K17.15900C | 0.0001 | -0.0009 | 37 | OH.K17.15900P | 0.0448 | -0.0035 | 2 |
| 2017-04-25 | 1.6 | OH.K17.16000C | 0.0001 | -0.0005 | OH.K17.16000P | 0.0548 | -0.0031 | 484 | |
| 2017-04-25 | 1.61 | OH.K17.16100C | 0.0001 | -0.0003 | 70 | OH.K17.16100P | 0.0648 | -0.0029 | 17 |
| 2017-04-25 | 1.62 | OH.K17.16200C | 0.0001 | -0.0002 | 77 | OH.K17.16200P | 0.0748 | -0.0028 | 96 |
| 2017-04-25 | 1.63 | OH.K17.16300C | 0.0001 | -0.0001 | 53 | OH.K17.16300P | 0.0848 | -0.0027 | 52 |
| 2017-04-25 | 1.64 | OH.K17.16400C | 0.0001 | 0.0000 | 17 | OH.K17.16400P | 0.0948 | -0.0026 | 1 |
| 2017-04-25 | 1.65 | OH.K17.16500C | 0.0001 | 0.0000 | 427 | OH.K17.16500P | 0.1048 | -0.0026 | 118 |
| 2017-04-25 | 1.66 | OH.K17.16600C | 0.0001 | 0.0000 | 29 | ||||
| 2017-04-25 | 1.67 | OH.K17.16700C | 0.0001 | 0.0000 | 126 | ||||
| 2017-04-25 | 1.68 | OH.K17.16800C | 0.0001 | 0.0000 | 66 | ||||
| 2017-04-25 | 1.69 | OH.K17.16900C | 0.0001 | 0.0000 | 2 | ||||
| 2017-04-25 | 1.7 | OH.K17.17000C | 0.0001 | 0.0000 | 228 | ||||
| 2017-04-25 | 1.71 | OH.K17.17100C | 0.0001 | 0.0000 | 1 | ||||
| 2017-04-25 | 1.72 | OH.K17.17200C | 0.0001 | 0.0000 | 6 | ||||
| 2017-04-25 | 1.75 | OH.K17.17500C | 0.0001 | 0.0000 | 291 | ||||
| 2017-04-25 | 1.77 | OH.K17.17700C | 0.0001 | 0.0000 | 4 | ||||
| 2017-04-25 | 1.79 | OH.K17.17900C | 0.0001 | 0.0000 | 4 | ||||
| 2017-04-25 | 1.8 | OH.K17.18000C | 0.0001 | 0.0000 | 518 | ||||
| 2017-04-25 | 1.81 | OH.K17.18100C | 0.0001 | 0.0000 | 1 | ||||
| 2017-04-25 | 1.83 | OH.K17.18300C | 0.0001 | 0.0000 | |||||
| 2017-04-25 | 1.85 | OH.K17.18500C | 0.0001 | 0.0000 | 206 | ||||
| 2017-04-25 | 1.88 | OH.K17.18800C | 0.0001 | 0.0000 | 1 | ||||
| 2017-04-25 | 1.9 | OH.K17.19000C | 0.0001 | 0.0000 | 3 | ||||
| 2017-04-25 | 1.91 | OH.K17.19100C | 0.0001 | 0.0000 | 2 | ||||
| 2017-04-25 | 1.92 | OH.K17.19200C | 0.0001 | 0.0000 | 1 | ||||
| 2017-04-25 | 1.93 | OH.K17.19300C | 0.0001 | 0.0000 | 2 | ||||
| 2017-04-25 | 1.95 | OH.K17.19500C | 0.0001 | 0.0000 | 2 | ||||
| 2017-04-25 | 2 | OH.K17.20000C | 0.0001 | 0.0000 | 76 | ||||
| 2017-04-25 | 2.1 | OH.K17.21000C | 0.0001 | 0.0000 | 2 | ||||
| 2017-04-25 | 2.11 | OH.K17.21100C | 0.0001 | 0.0000 | 2 | ||||
| 2017-04-25 | 2.15 | OH.K17.21500C | 0.0001 | 0.0000 | 5 | ||||
| 2017-04-25 | 2.16 | OH.K17.21600C | 0.0001 | 0.0000 | 1 | ||||
