Join Now Why Join?
Log In or Login with Facebook
  1. Enter ticker symbol
    Symbol Search  
    or enter GC* - Gold Futures
    Futures Markets
    YOU ARE HERE:  Futures » Futures Markets » Indices

    Futures Options - CRB CCI IndexFriday, Jan 13th, 2012

    Current Prices  |  End-of-Day Prices  |  Options Quotes  |  Spread Quotes  |  Profile

    Latest OptionsDaily Options View Help

    Options View:  MergedSplit   

    Options Expiration:01/13/12
    Days to Expiration:0
    CRB CCI Index Jan 2012: 569.67
    Price Value of Option Point:$500
    CRB CCI Index January 2012 Options
    Select Month:
    Latest Options : 21:00 Friday, 13 January

    StrikeOpenHighLowCurrentChangeTimePrem ($)
    538.00C 31.67 31.67 31.67s -2.38 16:17 15835.00
    538.00P 0.05p closed closed 25.00
    540.00C 29.67 29.67 29.67s -2.38 16:17 14835.00
    540.00P 0.05p closed closed 25.00
    542.00C 27.67 27.67 27.67s -2.38 16:17 13835.00
    542.00P 0.05p closed closed 25.00
    544.00C 25.67 25.67 25.67s -2.38 16:17 12835.00
    544.00P 0.05p closed closed 25.00
    546.00C 23.67 23.67 23.67s -2.38 16:17 11835.00
    546.00P 0.05p closed closed 25.00
    548.00C 21.67 21.67 21.67s -2.38 16:17 10835.00
    548.00P 0.05p closed closed 25.00
    550.00C 19.67 19.67 19.67s -2.38 16:17 9835.00
    550.00P 0.05p closed closed 25.00
    552.00C 17.67 17.67 17.67s -2.38 16:17 8835.00
    552.00P 0.05p closed closed 25.00
    554.00C 15.67 15.67 15.67s -2.38 16:17 7835.00
    554.00P 0.05p closed closed 25.00
    556.00C 13.67 13.67 13.67s -2.38 16:17 6835.00
    556.00P 0.05p closed closed 25.00
    558.00C 11.67 11.67 11.67s -2.38 16:17 5835.00
    558.00P 0.05p closed closed 25.00
    560.00C 9.67 9.67 9.67s -2.38 16:17 4835.00
    560.00P 0.05p closed closed 25.00
    562.00C 7.67 7.67 7.67s -2.43 16:17 3835.00
    562.00P 0.10p closed closed 50.00
    564.00C 5.67 5.67 5.67s -2.53 16:17 2835.00
    564.00P 0.20p closed closed 100.00
    566.00C 3.67 3.67 3.67s -2.73 16:17 1835.00
    566.00P 0.40p closed closed 200.00
    568.00C 1.67 1.67 1.67s -3.13 16:17 835.00
    568.00P 0.80p closed closed 400.00
    570.00C 3.40p closed closed 1700.00
    570.00P 0.33 0.33 0.33s -1.07 16:17 165.00
    572.00C 2.25p closed closed 1125.00
    572.00P 2.33 2.33 2.33s +0.08 16:17 1165.00
    574.00C 1.40p closed closed 700.00
    574.00P 4.33 4.33 4.33s +0.93 16:17 2165.00
    576.00C 0.80p closed closed 400.00
    576.00P 6.33 6.33 6.33s +1.53 16:17 3165.00
    578.00C 0.45p closed closed 225.00
    578.00P 8.33 8.33 8.33s +1.88 16:17 4165.00
    580.00C 0.20p closed closed 100.00
    580.00P 10.33 10.33 10.33s +2.13 16:17 5165.00
    582.00C 0.10p closed closed 50.00
    582.00P 12.33 12.33 12.33s +2.23 16:17 6165.00
    584.00C 0.05p closed closed 25.00
    584.00P 14.33 14.33 14.33s +2.28 16:17 7165.00
    586.00C 0.05p closed closed 25.00
    586.00P 16.33 16.33 16.33s +2.28 16:17 8165.00
    588.00C 0.05p closed closed 25.00
    588.00P 18.33 18.33 18.33s +2.28 16:17 9165.00
    590.00C 0.05p closed closed 25.00
    590.00P 20.33 20.33 20.33s +2.28 16:17 10165.00
    592.00C 0.05p closed closed 25.00
    592.00P 22.33 22.33 22.33s +2.28 16:17 11165.00
    594.00C 0.05p closed closed 25.00
    594.00P 24.33 24.33 24.33s +2.28 16:17 12165.00
    596.00C 0.05p closed closed 25.00
    596.00P 26.33 26.33 26.33s +2.28 16:17 13165.00
    598.00C 0.05p closed closed 25.00
    598.00P 28.33 28.33 28.33s +2.28 16:17 14165.00
    600.00C 0.05p closed closed 25.00
    600.00P 30.33 30.33 30.33s +2.28 16:17 15165.00
    602.00C 0.05p closed closed 25.00
    602.00P 32.33 32.33 32.33s +2.28 16:17 16165.00
    604.00C 0.05p closed closed 25.00
    604.00P 34.33 34.33 34.33s +2.28 16:17 17165.00
    606.00C 0.05p closed closed 25.00
    606.00P 36.33 36.33 36.33s +2.28 16:17 18165.00
    608.00C 0.05p closed closed 25.00
    608.00P 38.33 38.33 38.33s +2.28 16:17 19165.00
    610.00C 0.05p closed closed 25.00
    610.00P 40.33 40.33 40.33s +2.28 16:17 20165.00
    612.00C 0.05p closed closed 25.00
    612.00P 42.33 42.33 42.33s +2.28 16:17 21165.00
    614.00C 0.05p closed closed 25.00
    614.00P 44.33 44.33 44.33s +2.28 16:17 22165.00
    616.00C 0.05p closed closed 25.00
    616.00P 46.33 46.33 46.33s +2.28 16:17 23165.00
    618.00C 0.05p closed closed 25.00
    618.00P 48.33 48.33 48.33s +2.28 16:17 24165.00
    620.00C 0.05p closed closed 25.00
    620.00P 50.33 50.33 50.33s +2.28 16:17 25165.00
    622.00C 0.05p closed closed 25.00
    622.00P 52.33 52.33 52.33s +2.28 16:17 26165.00
    624.00C 0.05p closed closed 25.00
    624.00P 54.33 54.33 54.33s +2.28 16:17 27165.00
    626.00C 0.05p closed closed 25.00
    626.00P 56.33 56.33 56.33s +2.28 16:17 28165.00
    628.00C 0.05p closed closed 25.00
    628.00P 58.33 58.33 58.33s +2.28 16:17 29165.00
    630.00C 0.05p closed closed 25.00
    630.00P 60.33 60.33 60.33s +2.28 16:17 30165.00
    632.00C 0.05p closed closed 25.00
    632.00P 62.33 62.33 62.33s +2.28 16:17 31165.00
    634.00C 0.05p closed closed 25.00
    634.00P 64.33 64.33 64.33s +2.28 16:17 32165.00
    636.00C 0.05p closed closed 25.00
    636.00P 66.33 66.33 66.33s +2.28 16:17 33165.00
    638.00C 0.05p closed closed 25.00
    638.00P 68.33 68.33 68.33s +2.28 16:17 34165.00
    640.00C 0.05p closed closed 25.00
    640.00P 70.33 70.33 70.33s +2.28 16:17 35165.00
    642.00C 0.05p closed closed 25.00
    642.00P 72.33 72.33 72.33s +2.28 16:17 36165.00
    644.00C 0.05p closed closed 25.00
    644.00P 74.33 74.33 74.33s +2.28 16:17 37165.00
    646.00C 0.05p closed closed 25.00
    646.00P 76.33 76.33 76.33s +2.28 16:17 38165.00
    648.00C 0.05p closed closed 25.00
    648.00P 78.33 78.33 78.33s +2.28 16:17 39165.00
    650.00C 0.05p closed closed 25.00
    650.00P 80.33 80.33 80.33s +2.28 16:17 40165.00
    652.00C 0.05p closed closed 25.00
    652.00P 82.33 82.33 82.33s +2.28 16:17 41165.00
    654.00C 0.05p closed closed 25.00
    654.00P 84.33 84.33 84.33s +2.28 16:17 42165.00
    656.00C 0.05p closed closed 25.00
    656.00P 86.33 86.33 86.33s +2.28 16:17 43165.00
    658.00C 0.05p closed closed 25.00
    658.00P 88.33 88.33 88.33s +2.28 16:17 44165.00
    660.00C 0.05p closed closed 25.00
    660.00P 90.33 90.33 90.33s +2.28 16:17 45165.00
    662.00C 0.05p closed closed 25.00
    662.00P 92.33 92.33 92.33s +2.28 16:17 46165.00
    664.00C 0.05p closed closed 25.00
    664.00P 94.33 94.33 94.33s +2.28 16:17 47165.00
    666.00C 0.05p closed closed 25.00
    666.00P 96.33 96.33 96.33s +2.28 16:17 48165.00
    668.00C 0.05p closed closed 25.00
    668.00P 98.33 98.33 98.33s +2.28 16:17 49165.00
    670.00C 0.05p closed closed 25.00
    670.00P 100.33 100.33 100.33s +2.28 16:17 50165.00
    672.00C 0.05p closed closed 25.00
    672.00P 102.33 102.33 102.33s +2.28 16:17 51165.00
    674.00C 0.05p closed closed 25.00
    674.00P 104.33 104.33 104.33s +2.28 16:17 52165.00
    676.00C 0.05p closed closed 25.00
    676.00P 106.33 106.33 106.33s +2.28 16:17 53165.00
    678.00C 0.05p closed closed 25.00
    678.00P 108.33 108.33 108.33s +2.28 16:17 54165.00
    680.00C 0.05p closed closed 25.00
    680.00P 110.33 110.33 110.33s +2.28 16:17 55165.00
    682.00C 0.05p closed closed 25.00
    682.00P 112.33 112.33 112.33s +2.28 16:17 56165.00
    684.00C 0.05p closed closed 25.00
    684.00P 114.33 114.33 114.33s +2.28 16:17 57165.00
    686.00C 0.05p closed closed 25.00
    686.00P 116.33 116.33 116.33s +2.28 16:17 58165.00
    688.00C 0.05p closed closed 25.00
    688.00P 118.33 118.33 118.33s +2.28 16:17 59165.00
    690.00C 0.05p closed closed 25.00
    690.00P 120.33 120.33 120.33s +2.28 16:17 60165.00
    StrikeOpenHighLowCurrentChangeTimePrem ($)
     
    Call Premium Total: $139,010.00
    Put Premium Total: $1,841,115.00
    Call/Put Premium Ratio: 0.08

    Call Open Interest Total: 1
    Put Open Interest Total: 0
    Call/Put Open Interest Ratio: 0



    Letters at the end of futures options quote:
    • c - market has closed
    • p - options price is from prior trading session
    • s - market has settled
    Volume and Open Interest are available with Daily Options using Merged View