CommodityCharts.com - Futures & Forex Quotes, Charts, Custom Quoteboards, Commentary

Futures Quotes Forex Quotes Custom Quotes Commentary

Lookup Symbol

Quote View:	Merged \| Split
Options Expiration:	02/17/10
Days to Expiration:	8
Crude Oil Mar 2020:	73.75
Price Value of Option Point:	$1000

Daily Options - Tuesday, 9 February
[ Go to Delayed ] [ Futures Prices ] [ Profile ]

Calls			Puts
Close	Delta	Prem ($)	Strike	Close	Delta	Prem ($)
0.01s	0.00	10.00	175.00
0.01s	0.00	10.00	170.00
0.01s	0.00	10.00	150.00	76.25s	1.00	76250.00
0.01s	0.00	10.00	145.00
0.01s	0.00	10.00	140.00
0.01s	0.00	10.00	135.00
0.01s	0.00	10.00	133.00
0.01s	0.00	10.00	132.00
0.01s	0.00	10.00	131.00
0.01s	0.00	10.00	130.00
0.01s	0.00	10.00	129.00
0.01s	0.00	10.00	128.00
0.01s	0.00	10.00	127.00
0.01s	0.00	10.00	125.00
0.01s	0.00	10.00	122.00
0.01s	0.00	10.00	120.00
0.01s	0.00	10.00	119.50
0.01s	0.00	10.00	119.00
0.01s	0.00	10.00	115.00
0.01s	0.00	10.00	112.00
0.01s	0.00	10.00	111.00
0.01s	0.00	10.00	110.00	36.25s	1.00	36250.00
0.01s	0.00	10.00	109.00
0.01s	0.00	10.00	108.50
0.01s	0.00	10.00	108.00
0.01s	0.00	10.00	107.50
0.01s	0.00	10.00	107.00
0.01s	0.00	10.00	106.00
0.01s	0.00	10.00	105.00	31.25s	1.00	31250.00
0.01s	0.00	10.00	104.50
0.01s	0.00	10.00	104.00
0.01s	0.00	10.00	103.00
0.01s	0.00	10.00	102.50
0.01s	0.00	10.00	102.00
			101.50	27.75s	1.00	27750.00
0.01s	0.00	10.00	101.00
0.01s	0.00	10.00	100.00	26.25s	1.00	26250.00
0.01s	0.00	10.00	99.50	25.75s	1.00	25750.00
0.01s	0.00	10.00	99.00
0.01s	0.00	10.00	98.00
0.01s	0.00	10.00	97.50
0.01s	0.00	10.00	97.00
0.01s	0.00	10.00	96.50
0.01s	0.00	10.00	96.00
0.01s	0.00	10.00	95.50
0.01s	0.00	10.00	95.00	21.25s	1.00	21250.00
0.01s	0.00	10.00	94.50
0.01s	0.00	10.00	94.00
0.01s	0.00	10.00	93.50	19.75s	1.01	19750.00
0.01s	0.00	10.00	93.00	19.25s	1.01	19250.00
0.01s	0.00	10.00	92.50	18.76s	1.00	18760.00
0.01s	0.00	10.00	92.00
0.01s	0.00	10.00	91.50	17.76s	1.00	17760.00
0.01s	0.00	10.00	91.00	17.26s	1.00	17260.00
0.01s	0.00	10.00	90.50	16.76s	1.00	16760.00
0.01s	0.00	10.00	90.00	16.26s	1.00	16260.00
0.01s	0.00	10.00	89.50
0.01s	0.00	10.00	89.00
0.01s	0.01	10.00	88.50
0.01s	0.01	10.00	88.00	14.26s	1.01	14260.00
0.02s	0.00	20.00	87.50
0.02s	0.00	20.00	87.00	13.27s	1.00	13270.00
0.02s	0.00	20.00	86.50
0.02s	0.00	20.00	86.00	12.27s	1.00	12270.00
0.02s	0.00	20.00	85.50	11.77s	1.00	11770.00
0.03s	0.00	30.00	85.00	11.28s	1.00	11280.00
0.03s	0.00	30.00	84.50	10.78s	1.00	10780.00
0.03s	0.00	30.00	84.00	10.28s	1.00	10280.00
0.04s	0.00	40.00	83.50	9.79s	1.00	9790.00
0.04s	0.00	40.00	83.00	9.29s	1.00	9290.00
0.05s	0.01	50.00	82.50	8.80s	0.99	8800.00
0.07s	0.01	70.00	82.00	8.32s	0.99	8320.00
0.08s	0.01	80.00	81.50	7.83s	0.99	7830.00
0.10s	0.02	100.00	81.00	7.35s	0.98	7350.00
0.12s	0.02	120.00	80.50	6.87s	0.98	6870.00
0.15s	0.02	150.00	80.00	6.40s	0.98	6400.00
0.18s	0.03	180.00	79.50	5.93s	0.97	5930.00
0.22s	0.04	220.00	79.00	5.47s	0.96	5470.00
0.26s	0.04	260.00	78.50	5.01s	0.96	5010.00
0.32s	0.06	320.00	78.00	4.57s	0.94	4570.00
0.40s	0.08	400.00	77.50	4.15s	0.92	4150.00
0.50s	0.11	500.00	77.00	3.75s	0.89	3750.00
0.62s	0.13	620.00	76.50	3.37s	0.87	3370.00
0.76s	0.16	760.00	76.00	3.01s	0.84	3010.00
0.92s	0.19	920.00	75.50	2.67s	0.81	2670.00
1.11s	0.23	1110.00	75.00	2.36s	0.77	2360.00
1.31s	0.27	1310.00	74.50	2.06s	0.73	2060.00
1.54s	0.31	1540.00	74.00	1.79s	0.69	1790.00
1.80s	0.35	1800.00	73.50	1.55s	0.65	1550.00
2.08s	0.40	2080.00	73.00	1.33s	0.60	1330.00
2.39s	0.45	2390.00	72.50	1.14s	0.55	1140.00
2.71s	0.50	2710.00	72.00	0.96s	0.50	960.00
3.06s	0.55	3060.00	71.50	0.81s	0.45	810.00
3.43s	0.59	3430.00	71.00	0.68s	0.41	680.00
3.81s	0.63	3810.00	70.50	0.56s	0.37	560.00
4.21s	0.68	4210.00	70.00	0.46s	0.32	460.00
4.65s	0.73	4650.00	69.50	0.40s	0.27	400.00
5.09s	0.77	5090.00	69.00	0.34s	0.23	340.00
5.54s	0.81	5540.00	68.50	0.30s	0.18	300.00
6.00s	0.84	6000.00	68.00	0.25s	0.16	250.00
6.47s	0.87	6470.00	67.50	0.22s	0.13	220.00
6.94s	0.88	6940.00	67.00	0.19s	0.12	190.00
			66.50	0.16s	0.11	160.00
7.89s	0.91	7890.00	66.00	0.14s	0.09	140.00
8.37s	0.92	8370.00	65.50	0.12s	0.08	120.00
8.85s	0.92	8850.00	65.00	0.10s	0.08	100.00
9.34s	0.94	9340.00	64.50	0.09s	0.06	90.00
9.82s	0.94	9820.00	64.00	0.07s	0.06	70.00
10.31s	0.95	10310.00	63.50	0.06s	0.05	60.00
10.80s	0.96	10800.00	63.00	0.05s	0.04	50.00
11.30s	0.96	11300.00	62.50	0.05s	0.04	50.00
11.79s	0.97	11790.00	62.00	0.04s	0.03	40.00
			61.50	0.03s	0.03	30.00
12.78s	0.98	12780.00	61.00	0.03s	0.02	30.00
13.27s	0.98	13270.00	60.50	0.02s	0.02	20.00
13.77s	0.98	13770.00	60.00	0.02s	0.02	20.00
14.26s	0.98	14260.00	59.50	0.02s	0.02	20.00
			59.00	0.01s	0.02	10.00
15.26s	0.99	15260.00	58.50	0.01s	0.01	10.00
15.76s	0.99	15760.00	58.00	0.01s	0.01	10.00
16.26s	0.99	16260.00	57.50	0.01s	0.01	10.00
16.75s	0.99	16750.00	57.00	0.01s	0.01	10.00
			56.00	0.01s	0.00	10.00
18.75s	0.99	18750.00	55.00	0.01s	0.00	10.00
19.75s	1.00	19750.00	54.00	0.01s	0.00	10.00
			53.50	0.01s	0.00	10.00
			53.00	0.01s	0.00	10.00
21.25s	1.00	21250.00	52.50	0.01s	0.00	10.00
			52.00	0.01s	0.00	10.00
			51.50	0.01s	0.00	10.00
22.75s	1.00	22750.00	51.00	0.01s	0.00	10.00
			50.50	0.01s	0.00	10.00
23.75s	1.00	23750.00	50.00	0.01s	0.00	10.00
			49.00	0.01s	0.00	10.00
25.75s	1.00	25750.00	48.00	0.01s	0.00	10.00
			47.50	0.01s	0.00	10.00
			47.00	0.01s	0.00	10.00
28.75s	1.00	28750.00	45.00	0.01s	0.00	10.00
			44.00	0.01s	0.00	10.00
			43.00	0.01s	0.00	10.00
			42.00	0.01s	0.00	10.00
			41.00	0.01s	0.00	10.00
33.75s	1.00	33750.00	40.00	0.01s	0.00	10.00
			38.00	0.01s	0.00	10.00
			37.00	0.01s	0.00	10.00
			36.00	0.01s	0.00	10.00
			35.00	0.01s	0.00	10.00
			32.00	0.01s	0.00	10.00
			30.00	0.01s	0.00	10.00
48.75s	1.00	48750.00	25.00	0.01s	0.00	10.00
Close	Delta	Prem ($)	Strike	Close	Delta	Prem ($)
Calls			Puts
Call Premium Total: $517,580.00			Call/Put Ratio: 0.90	Put Premium Total: $573,770.00
Dollar-Weighted Call/Put Ratio: 1

Letters at the end of quote:

c - market has closed
p - options price is from prior trading session
s - market has settled

Markets: Currencies - Energies - Financials - Grains - Indices - Meats - Metals - Softs - Full List