(Price quotes for NYMEX NYH RBOB Unleaded Gas delayed at least 30 minutes as per exchange requirements)
| Month
Click for chart | Session | Pr.Day | Options | ||||||||||
| Open | High | Low | Last | Time | Sett | Chg | Vol | Sett | OpInt | ||||
| Jan 09 | 1.0100 | 1.0100 | 0.9695 | 0.9750 | Dec 04, 18:17 | 0.9695 | -0.0720 | 31130 | 1.0415 | 77673 | Call Put | ||
| Feb 09 | 1.0170 | 1.0170 | 1.0100 | 1.0170 | Dec 04, 18:16 | 1.0100 | -0.0695 | 19457 | 1.0795 | 24252 | Call Put | ||
| Mar 09 | 1.0545 | 1.0545 | 1.0545 | 1.1210 | Dec 04, 18:17 | 1.0545 | -0.0665 | 12337 | 1.1210 | 16535 | Call Put | ||
| Apr 09 | 1.2825 | Dec 04, 18:16 | 1.2160 | -0.0665 | 4230 | 1.2825 | 14826 | Call Put | |||||
| May 09 | 1.3100 | Dec 04, 18:16 | 1.2450 | -0.0650 | 2403 | 1.3100 | 8493 | Call Put | |||||
| Jun 09 | 1.2735 | 1.2735 | 1.2735 | 1.3370 | Dec 04, 18:16 | 1.2735 | -0.0635 | 3491 | 1.3370 | 8011 | Call Put | ||
| Jul 09 | 1.2945 | 1.2945 | 1.2945 | 1.3570 | Dec 04, 18:16 | 1.2945 | -0.0625 | 2349 | 1.3570 | 6475 | Call Put | ||
| Aug 09 | 1.3725 | Dec 04, 18:16 | 1.3120 | -0.0605 | 2234 | 1.3725 | 3418 | Call Put | |||||
| Sep 09 | 1.4695 | Dec 04, 18:16 | 1.3240 | -0.0600 | 395 | 1.3840 | 3109 | Call Put | |||||
| Oct 09 | 1.2997 | Dec 04, 18:16 | 1.2390 | -0.0600 | 433 | 1.2990 | 3242 | Call Put | |||||
| Nov 09 | 1.7962 | Dec 04, 18:16 | 1.2490 | -0.0600 | 327 | 1.3090 | 1557 | Call Put | |||||
| Dec 09 | 1.3682 | Dec 04, 18:16 | 1.2670 | -0.0600 | 233 | 1.3270 | 6527 | Call Put | |||||
| Jan 10 | 1.4350 | Dec 04, 18:16 | 1.2945 | -0.0595 | 15 | 1.3540 | 898 | Call Put | |||||
| Feb 10 | 1.8574 | Dec 04, 18:16 | 1.3270 | -0.0590 | 1.3860 | 455 | Call Put | ||||||
| Mar 10 | 1.7150 | Dec 04, 18:16 | 1.3625 | -0.0585 | 1.4210 | 474 | Call Put | ||||||
| Apr 10 | 3.4464 | Dec 04, 18:20 | 1.5205 | -0.0580 | 1.5785 | 851 | Call Put | ||||||
| May 10 | 2.9436 | Dec 04, 18:16 | 1.5390 | -0.0575 | 1.5965 | 831 | Call Put | ||||||
| Jun 10 | 3.4637 | Dec 04, 18:16 | 1.5455 | -0.0570 | 1.6025 | 650 | Call Put | ||||||
| Aug 10 | 2.0407 | Dec 04, 18:19 | 1.5510 | -0.0570 | 1.6080 | 10 | Call Put | ||||||
| Sep 10 | 2.0127 | Dec 04, 18:16 | 1.5400 | -0.0570 | 1100 | 1.5970 | 1105 | Call Put | |||||
| Dec 10 | 1.4689 | Dec 04, 18:21 | 1.4390 | -0.0570 | 7 | 1.4960 | 1285 | Call Put | |||||
| Jun 11 | 2.7025 | Dec 04, 18:21 | 1.6699 | -0.0570 | 1.7269 | Call Put | |||||||
Times indicate exchange local time.
These pages © TradingCharts.com, Inc. All rights reserved. Market data delivered to TradingCharts.com, Inc. by DDF Plus. Tradingcharts.com, Inc and DDF Plus make no claims concerning the validity of the information provided herein, and will not be held liable for any use thereof. Data is provided and intended for direct display in Internet browser of end user only, and only in the format provided. Automated capture, reverse engineering, or other unintended use of pages or incorporated data is not permitted.