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

Futures Quotes Forex Quotes Custom Quotes Commentary

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

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

Calls			Puts
Close	Delta	Prem ($)	Strike	Close	Delta	Prem ($)
0.03s	0.02	30.00	160.00
0.03s	0.02	30.00	155.00
0.03s	0.00	30.00	150.00
0.03s	0.00	30.00	145.00
0.03s	0.00	30.00	140.00
0.03s	0.00	30.00	135.00
0.03s	0.00	30.00	132.50
0.03s	0.00	30.00	130.00
0.03s	0.00	30.00	125.00
0.03s	0.00	30.00	124.00
0.03s	0.00	30.00	122.00
0.03s	0.00	30.00	120.00
0.03s	0.02	30.00	115.00
0.03s	0.02	30.00	114.00
0.04s	0.00	40.00	112.00
0.04s	0.00	40.00	110.00	32.57s	1.00	32570.00
0.04s	0.02	40.00	108.00
0.05s	0.00	50.00	107.50
0.05s	0.00	50.00	107.00
0.05s	0.02	50.00	106.00
0.05s	0.02	50.00	105.50
0.05s	0.02	50.00	105.00
0.06s	0.00	60.00	104.00
0.06s	0.02	60.00	103.00
0.07s	0.00	70.00	102.00
0.07s	0.02	70.00	101.00
0.07s	0.02	70.00	100.50
0.08s	0.00	80.00	100.00	22.60s	0.98	22600.00
0.08s	0.02	80.00	99.50
0.08s	0.02	80.00	99.00
0.09s	0.02	90.00	98.50
0.09s	0.02	90.00	98.00
0.10s	0.02	100.00	97.50
0.10s	0.02	100.00	97.00	19.63s	0.98	19630.00
0.11s	0.02	110.00	96.50
0.11s	0.02	110.00	96.00
0.11	0.00	110.00	95.50
0.13s	0.02	130.00	95.00	17.65s	0.98	17650.00
0.13s	0.02	130.00	94.50
0.14s	0.02	140.00	94.00
0.15s	0.02	150.00	93.50
0.16s	0.02	160.00	93.00
0.17s	0.02	170.00	92.50
0.18s	0.03	180.00	92.00	14.71s	0.98	14710.00
0.19s	0.03	190.00	91.50
0.20s	0.05	200.00	91.00
0.23s	0.05	230.00	90.50
0.25s	0.07	250.00	90.00	12.78s	0.95	12780.00
0.28s	0.07	280.00	89.50
0.31s	0.07	310.00	89.00	11.84s	0.93	11840.00
0.34s	0.09	340.00	88.50	11.37s	0.91	11370.00
0.38s	0.09	380.00	88.00	10.91s	0.91	10910.00
0.42s	0.10	420.00	87.50	10.45s	0.90	10450.00
0.47s	0.10	470.00	87.00	10.00s	0.90	10000.00
0.52s	0.12	520.00	86.50	8.85p	0.00	8850.00
0.58s	0.14	580.00	86.00	9.10s	0.84	9100.00
0.65s	0.16	650.00	85.50	8.06p	0.00	8060.00
0.73s	0.17	730.00	85.00	8.26s	0.83	8260.00
0.82s	0.19	820.00	84.50	7.77	0.91	7770.00
0.91s	0.21	910.00	84.00	7.44s	0.79	7440.00
1.02s	0.22	1020.00	83.50	7.04s	0.76	7040.00
1.13s	0.24	1130.00	83.00	6.66s	0.76	6660.00
1.25s	0.28	1250.00	82.50	6.28s	0.72	6280.00
1.38s	0.29	1380.00	82.00	5.91s	0.71	5910.00
1.53s	0.31	1530.00	81.50	5.56s	0.69	5560.00
1.68s	0.34	1680.00	81.00	5.21s	0.66	5210.00
1.85s	0.36	1850.00	80.50	4.88s	0.64	4880.00
2.03s	0.38	2030.00	80.00	4.56s	0.62	4560.00
2.21s	0.41	2210.00	79.50	4.24s	0.59	4240.00
2.41s	0.43	2410.00	79.00	3.94s	0.57	3940.00
2.62s	0.47	2620.00	78.50	3.65s	0.53	3650.00
2.85s	0.48	2850.00	78.00	3.38s	0.52	3380.00
3.09s	0.52	3090.00	77.50	3.12s	0.48	3120.00
3.35s	0.55	3350.00	77.00	2.88s	0.45	2880.00
3.62s	0.59	3620.00	76.50	2.65s	0.41	2650.00
3.91s	0.60	3910.00	76.00	2.44s	0.40	2440.00
4.21s	0.64	4210.00	75.50	2.24s	0.36	2240.00
4.53s	0.66	4530.00	75.00	2.06s	0.34	2060.00
4.85s	0.67	4850.00	74.50	1.88s	0.33	1880.00
5.18s	0.71	5180.00	74.00	1.72s	0.31	1720.00
5.53s	0.74	5530.00	73.50	1.56s	0.26	1560.00
5.89s	0.76	5890.00	73.00	1.42s	0.24	1420.00
6.27s	0.76	6270.00	72.50	1.30s	0.24	1300.00
6.65s	0.79	6650.00	72.00	1.18s	0.21	1180.00
7.04s	0.81	7040.00	71.50	1.07s	0.19	1070.00
7.44s	0.81	7440.00	71.00	0.97s	0.17	970.00
7.84s	0.84	7840.00	70.50	0.87s	0.16	870.00
8.26s	0.84	8260.00	70.00	0.79s	0.16	790.00
8.68s	0.86	8680.00	69.50	0.71s	0.14	710.00
9.11s	0.88	9110.00	69.00	0.64s	0.12	640.00
9.54s	0.90	9540.00	68.50	0.57s	0.10	570.00
9.98s	0.91	9980.00	68.00	0.51s	0.09	510.00
10.43s	0.93	10430.00	67.50	0.47s	0.09	470.00
10.89s	0.93	10890.00	67.00	0.42s	0.07	420.00
11.35s	0.93	11350.00	66.50	0.38s	0.07	380.00
11.81s	0.95	11810.00	66.00	0.34s	0.05	340.00
12.28s	0.95	12280.00	65.50	0.31s	0.05	310.00
12.75s	0.95	12750.00	65.00	0.28s	0.05	280.00
13.22s	0.97	13220.00	64.50	0.25s	0.03	250.00
13.70s	0.97	13700.00	64.00	0.23s	0.03	230.00
			63.50	0.21s	0.03	210.00
			63.00	0.19s	0.03	190.00
15.14s	0.97	15140.00	62.50	0.17s	0.02	170.00
15.62s	0.98	15620.00	62.00	0.16s	0.03	160.00
16.11s	0.98	16110.00	61.50	0.14s	0.02	140.00
16.60s	0.98	16600.00	61.00	0.13s	0.02	130.00
17.08s	0.98	17080.00	60.50	0.12s	0.02	120.00
17.57s	1.00	17570.00	60.00	0.11s	0.02	110.00
18.06s	1.00	18060.00	59.50	0.10s	0.02	100.00
			59.00	0.09s	0.02	90.00
			58.50	0.08s	0.02	80.00
19.54s	0.98	19540.00	58.00	0.07s	0.00	70.00
20.03s	1.00	20030.00	57.50	0.06s	0.00	60.00
			57.00	0.06s	0.02	60.00
			56.50	0.05s	0.00	50.00
			56.00	0.05s	0.02	50.00
			55.50	0.04s	0.00	40.00
22.51s	0.98	22510.00	55.00	0.04s	0.00	40.00
23.00s	1.00	23000.00	54.50	0.03s	0.00	30.00
23.50s	1.00	23500.00	54.00	0.03s	0.00	30.00
			53.50	0.03s	0.00	30.00
24.49s	1.00	24490.00	53.00	0.02s	0.00	20.00
			52.50	0.02s	0.00	20.00
			52.00	0.02s	0.00	20.00
			51.50	0.02s	0.00	20.00
			51.00	0.02s	0.00	20.00
26.98s	1.00	26980.00	50.50	0.01s	0.00	10.00
27.48s	1.00	27480.00	50.00	0.01s	0.00	10.00
			49.50	0.01s	0.00	10.00
			49.00	0.01s	0.00	10.00
			48.00	0.01s	0.00	10.00
			47.50	0.01s	0.00	10.00
			47.00	0.01s	0.00	10.00
32.47s	1.00	32470.00	45.00	0.01s	0.00	10.00
			41.00	0.01s	0.00	10.00
37.47s	1.00	37470.00	40.00	0.01s	0.00	10.00
			38.00	0.01s	0.00	10.00
			37.50	0.01s	0.00	10.00
			36.00	0.01s	0.00	10.00
			35.00	0.01s	0.00	10.00
47.47s	1.00	47470.00	30.00	0.01s	0.00	10.00
Close	Delta	Prem ($)	Strike	Close	Delta	Prem ($)
Calls			Puts
Call Premium Total: $674,890.00			Call/Put Ratio: 2.10	Put 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