Lookup Symbol


Quote View:Merged | Split
Options Expiration:12/16/09
Days to Expiration:26
Crude Oil Jan 2010: 77.47
Price Value of Option Point:$1000

CRUDE OIL Options
Select Month -

Daily Options - Friday, 20 November
[ Go to Delayed ] [ Futures Prices ] [ Profile ]

 

CallsPuts
CloseDeltaPrem ($)StrikeCloseDeltaPrem ($)
0.03s0.0230.00160.00
0.03s0.0230.00155.00
0.03s0.0030.00150.00
0.03s0.0030.00145.00
0.03s0.0030.00140.00
0.03s0.0030.00135.00
0.03s0.0030.00132.50
0.03s0.0030.00130.00
0.03s0.0030.00125.00
0.03s0.0030.00124.00
0.03s0.0030.00122.00
0.03s0.0030.00120.00
0.03s0.0230.00115.00
0.03s0.0230.00114.00
0.04s0.0040.00112.00
0.04s0.0040.00110.0032.57s1.0032570.00
0.04s0.0240.00108.00
0.05s0.0050.00107.50
0.05s0.0050.00107.00
0.05s0.0250.00106.00
0.05s0.0250.00105.50
0.05s0.0250.00105.00
0.06s0.0060.00104.00
0.06s0.0260.00103.00
0.07s0.0070.00102.00
0.07s0.0270.00101.00
0.07s0.0270.00100.50
0.08s0.0080.00100.0022.60s0.9822600.00
0.08s0.0280.0099.50
0.08s0.0280.0099.00
0.09s0.0290.0098.50
0.09s0.0290.0098.00
0.10s0.02100.0097.50
0.10s0.02100.0097.0019.63s0.9819630.00
0.11s0.02110.0096.50
0.11s0.02110.0096.00
0.110.00110.0095.50
0.13s0.02130.0095.0017.65s0.9817650.00
0.13s0.02130.0094.50
0.14s0.02140.0094.00
0.15s0.02150.0093.50
0.16s0.02160.0093.00
0.17s0.02170.0092.50
0.18s0.03180.0092.0014.71s0.9814710.00
0.19s0.03190.0091.50
0.20s0.05200.0091.00
0.23s0.05230.0090.50
0.25s0.07250.0090.0012.78s0.9512780.00
0.28s0.07280.0089.50
0.31s0.07310.0089.0011.84s0.9311840.00
0.34s0.09340.0088.5011.37s0.9111370.00
0.38s0.09380.0088.0010.91s0.9110910.00
0.42s0.10420.0087.5010.45s0.9010450.00
0.47s0.10470.0087.0010.00s0.9010000.00
0.52s0.12520.0086.508.85p0.008850.00
0.58s0.14580.0086.009.10s0.849100.00
0.65s0.16650.0085.508.06p0.008060.00
0.73s0.17730.0085.008.26s0.838260.00
0.82s0.19820.0084.507.770.917770.00
0.91s0.21910.0084.007.44s0.797440.00
1.02s0.221020.0083.507.04s0.767040.00
1.13s0.241130.0083.006.66s0.766660.00
1.25s0.281250.0082.506.28s0.726280.00
1.38s0.291380.0082.005.91s0.715910.00
1.53s0.311530.0081.505.56s0.695560.00
1.68s0.341680.0081.005.21s0.665210.00
1.85s0.361850.0080.504.88s0.644880.00
2.03s0.382030.0080.004.56s0.624560.00
2.21s0.412210.0079.504.24s0.594240.00
2.41s0.432410.0079.003.94s0.573940.00
2.62s0.472620.0078.503.65s0.533650.00
2.85s0.482850.0078.003.38s0.523380.00
3.09s0.523090.0077.503.12s0.483120.00
3.35s0.553350.0077.002.88s0.452880.00
3.62s0.593620.0076.502.65s0.412650.00
3.91s0.603910.0076.002.44s0.402440.00
4.21s0.644210.0075.502.24s0.362240.00
4.53s0.664530.0075.002.06s0.342060.00
4.85s0.674850.0074.501.88s0.331880.00
5.18s0.715180.0074.001.72s0.311720.00
5.53s0.745530.0073.501.56s0.261560.00
5.89s0.765890.0073.001.42s0.241420.00
6.27s0.766270.0072.501.30s0.241300.00
6.65s0.796650.0072.001.18s0.211180.00
7.04s0.817040.0071.501.07s0.191070.00
7.44s0.817440.0071.000.97s0.17970.00
7.84s0.847840.0070.500.87s0.16870.00
8.26s0.848260.0070.000.79s0.16790.00
8.68s0.868680.0069.500.71s0.14710.00
9.11s0.889110.0069.000.64s0.12640.00
9.54s0.909540.0068.500.57s0.10570.00
9.98s0.919980.0068.000.51s0.09510.00
10.43s0.9310430.0067.500.47s0.09470.00
10.89s0.9310890.0067.000.42s0.07420.00
11.35s0.9311350.0066.500.38s0.07380.00
11.81s0.9511810.0066.000.34s0.05340.00
12.28s0.9512280.0065.500.31s0.05310.00
12.75s0.9512750.0065.000.28s0.05280.00
13.22s0.9713220.0064.500.25s0.03250.00
13.70s0.9713700.0064.000.23s0.03230.00
63.500.21s0.03210.00
63.000.19s0.03190.00
15.14s0.9715140.0062.500.17s0.02170.00
15.62s0.9815620.0062.000.16s0.03160.00
16.11s0.9816110.0061.500.14s0.02140.00
16.60s0.9816600.0061.000.13s0.02130.00
17.08s0.9817080.0060.500.12s0.02120.00
17.57s1.0017570.0060.000.11s0.02110.00
18.06s1.0018060.0059.500.10s0.02100.00
59.000.09s0.0290.00
58.500.08s0.0280.00
19.54s0.9819540.0058.000.07s0.0070.00
20.03s1.0020030.0057.500.06s0.0060.00
57.000.06s0.0260.00
56.500.05s0.0050.00
56.000.05s0.0250.00
55.500.04s0.0040.00
22.51s0.9822510.0055.000.04s0.0040.00
23.00s1.0023000.0054.500.03s0.0030.00
23.50s1.0023500.0054.000.03s0.0030.00
53.500.03s0.0030.00
24.49s1.0024490.0053.000.02s0.0020.00
52.500.02s0.0020.00
52.000.02s0.0020.00
51.500.02s0.0020.00
51.000.02s0.0020.00
26.98s1.0026980.0050.500.01s0.0010.00
27.48s1.0027480.0050.000.01s0.0010.00
49.500.01s0.0010.00
49.000.01s0.0010.00
48.000.01s0.0010.00
47.500.01s0.0010.00
47.000.01s0.0010.00
32.47s1.0032470.0045.000.01s0.0010.00
41.000.01s0.0010.00
37.47s1.0037470.0040.000.01s0.0010.00
38.000.01s0.0010.00
37.500.01s0.0010.00
36.000.01s0.0010.00
35.000.01s0.0010.00
47.47s1.0047470.0030.000.01s0.0010.00
CloseDeltaPrem ($)StrikeCloseDeltaPrem ($)
CallsPuts
Call Premium Total: $674,890.00Call/Put Ratio: 2.10Put Premium Total: $320,770.00
Dollar-Weighted Call/Put Ratio: 1.77



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 Contact Us