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


Futures Quotes Forex Quotes Custom Quotes Commentary Lookup Symbol

Quote View:	Merged \| Split
Options Expiration:	06/11/12
Days to Expiration:	19
Crude Oil Brent Jul 2012:	105.85
Price Value of Option Point:	$1,000

Crude Oil Brent July 2012 Options

Select Month -

Delayed Options :-23:50 - Wednesday, 23 May

[ Go to Daily ] [ Futures prices ] [ Profile ]

Calls		Puts
Current	Prem ($)	Strike	Current	Prem ($)
72.57s	72570.00	330.00	0.01s	10.00
73.07s	73070.00	325.00	0.01s	10.00
73.57s	73570.00	320.00	0.01s	10.00
74.07s	74070.00	315.00	0.01s	10.00
74.57s	74570.00	310.00	0.01s	10.00
75.07s	75070.00	305.00	0.01s	10.00
75.57s	75570.00	300.00	0.01s	10.00
76.07s	76070.00	295.00	0.01s	10.00
76.57s	76570.00	290.00	0.01s	10.00
77.07s	77070.00	285.00	0.01s	10.00
77.57s	77570.00	280.00	0.01s	10.00
78.07s	78070.00	275.00	0.01s	10.00
78.57s	78570.00	270.00	0.01s	10.00
79.07s	79070.00	265.00	0.01s	10.00
79.57s	79570.00	260.00	0.01s	10.00
80.07s	80070.00	255.00	0.01s	10.00
80.57s	80570.00	250.00	0.01s	10.00
81.07s	81070.00	245.00	0.01s	10.00
81.57s	81570.00	240.00	0.01s	10.00
82.07s	82070.00	235.00	0.01s	10.00
82.57s	82570.00	230.00	0.01s	10.00
83.07s	83070.00	225.00	0.01s	10.00
83.57s	83570.00	220.00	0.01s	10.00
84.07s	84070.00	215.00	0.01s	10.00
84.56s	84560.00	210.00	0.01s	10.00
85.06s	85060.00	205.00	0.01s	10.00
0.01s	10.00	200.00	94.45s	94450.00
0.02s	20.00	199.50	93.96s	93960.00
0.02s	20.00	199.00	93.46s	93460.00
0.02s	20.00	198.50	92.96s	92960.00
0.02s	20.00	198.00	92.46s	92460.00
0.02s	20.00	197.50	91.96s	91960.00
0.02s	20.00	197.00	91.46s	91460.00
0.02s	20.00	196.50	90.96s	90960.00
0.02s	20.00	196.00	90.46s	90460.00
0.02s	20.00	195.50	89.96s	89960.00
0.02s	20.00	195.00	89.46s	89460.00
0.02s	20.00	194.50	88.96s	88960.00
0.02s	20.00	194.00	88.46s	88460.00
0.02s	20.00	193.50	87.96s	87960.00
0.02s	20.00	193.00	87.46s	87460.00
0.02s	20.00	192.50	86.96s	86960.00
0.02s	20.00	192.00	86.46s	86460.00
0.02s	20.00	191.50	85.96s	85960.00
0.02s	20.00	191.00	85.46s	85460.00
0.02s	20.00	190.50	84.96s	84960.00
0.02s	20.00	190.00	84.46s	84460.00
0.02s	20.00	189.50	83.96s	83960.00
0.02s	20.00	189.00	83.46s	83460.00
0.02s	20.00	188.50	82.96s	82960.00
0.02s	20.00	188.00	82.46s	82460.00
0.02s	20.00	187.50	81.96s	81960.00
0.02s	20.00	187.00	81.46s	81460.00
0.02s	20.00	186.50	80.96s	80960.00
0.02s	20.00	186.00	80.46s	80460.00
0.02s	20.00	185.50	79.96s	79960.00
0.02s	20.00	185.00	79.46s	79460.00
0.02s	20.00	184.50	78.96s	78960.00
0.02s	20.00	184.00	78.46s	78460.00
0.02s	20.00	183.50	77.96s	77960.00
0.02s	20.00	183.00	77.46s	77460.00
0.02s	20.00	182.50	76.96s	76960.00
0.02s	20.00	182.00	76.46s	76460.00
0.02s	20.00	181.50	75.96s	75960.00
0.02s	20.00	181.00	75.46s	75460.00
0.02s	20.00	180.50	74.96s	74960.00
0.02s	20.00	180.00	74.46s	74460.00
0.02s	20.00	179.50	73.96s	73960.00
0.02s	20.00	179.00	73.46s	73460.00
0.02s	20.00	178.50	72.96s	72960.00
0.03s	30.00	178.00	72.47s	72470.00
0.03s	30.00	177.50	71.97s	71970.00
0.03s	30.00	177.00	71.47s	71470.00
0.03s	30.00	176.50	70.97s	70970.00
0.03s	30.00	176.00	70.47s	70470.00
0.03s	30.00	175.50	69.97s	69970.00
0.03s	30.00	175.00	69.47s	69470.00
0.03s	30.00	174.50	68.97s	68970.00
0.03s	30.00	174.00	68.47s	68470.00
0.03s	30.00	173.50	67.97s	67970.00
0.03s	30.00	173.00	67.47s	67470.00
0.03s	30.00	172.50	66.97s	66970.00
0.03s	30.00	172.00	66.47s	66470.00
0.03s	30.00	171.50	65.97s	65970.00
0.03s	30.00	171.00	65.47s	65470.00
0.03s	30.00	170.50	64.97s	64970.00
0.03s	30.00	170.00	64.47s	64470.00
0.03s	30.00	169.50	63.97s	63970.00
0.03s	30.00	169.00	63.47s	63470.00
0.03s	30.00	168.50	62.97s	62970.00
0.03s	30.00	168.00	62.47s	62470.00
0.03s	30.00	167.50	61.97s	61970.00
0.03s	30.00	167.00	61.47s	61470.00
0.03s	30.00	166.50	60.97s	60970.00
0.03s	30.00	166.00	60.47s	60470.00
0.03s	30.00	165.50	59.97s	59970.00
0.03s	30.00	165.00	59.47s	59470.00
0.03s	30.00	164.50	58.97s	58970.00
0.03s	30.00	164.00	58.47s	58470.00
0.03s	30.00	163.50	57.97s	57970.00
0.03s	30.00	163.00	57.47s	57470.00
0.03s	30.00	162.50	56.97s	56970.00
0.03s	30.00	162.00	56.47s	56470.00
0.03s	30.00	161.50	55.97s	55970.00
0.03s	30.00	161.00	55.47s	55470.00
0.03s	30.00	160.50	54.97s	54970.00
0.03s	30.00	160.00	54.47s	54470.00
0.03s	30.00	159.50	53.97s	53970.00
0.03s	30.00	159.00	53.47s	53470.00
0.03s	30.00	158.50	52.97s	52970.00
0.03s	30.00	158.00	52.47s	52470.00
0.03s	30.00	157.50	51.97s	51970.00
0.03s	30.00	157.00	51.47s	51470.00
0.03s	30.00	156.50	50.97s	50970.00
0.03s	30.00	156.00	50.47s	50470.00
0.03s	30.00	155.50	49.97s	49970.00
0.03s	30.00	155.00	49.47s	49470.00
0.03s	30.00	154.50	48.97s	48970.00
0.03s	30.00	154.00	48.47s	48470.00
0.03s	30.00	153.50	47.97s	47970.00
0.03s	30.00	153.00	47.47s	47470.00
0.03s	30.00	152.50	46.97s	46970.00
0.03s	30.00	152.00	46.47s	46470.00
0.03s	30.00	151.50	45.97s	45970.00
0.03s	30.00	151.00	45.47s	45470.00
0.03s	30.00	150.50	44.97s	44970.00
0.03s	30.00	150.00	44.47s	44470.00
0.03s	30.00	149.50	43.97s	43970.00
0.03s	30.00	149.00	43.47s	43470.00
0.03s	30.00	148.50	42.97s	42970.00
0.03s	30.00	148.00	42.47s	42470.00
0.03s	30.00	147.50	41.97s	41970.00
0.04s	40.00	147.00	41.48s	41480.00
0.04s	40.00	146.50	40.98s	40980.00
0.04s	40.00	146.00	40.48s	40480.00
0.04s	40.00	145.50	39.98s	39980.00
0.04s	40.00	145.00	39.48s	39480.00
0.04s	40.00	144.50	38.98s	38980.00
0.04s	40.00	144.00	38.48s	38480.00
0.04s	40.00	143.50	37.98s	37980.00
0.04s	40.00	143.00	37.48s	37480.00
0.04s	40.00	142.50	36.98s	36980.00
0.04s	40.00	142.00	36.48s	36480.00
0.04s	40.00	141.50	35.98s	35980.00
0.04s	40.00	141.00	35.48s	35480.00
0.04s	40.00	140.50	34.98s	34980.00
0.04s	40.00	140.00	34.48s	34480.00
0.04s	40.00	139.50	33.98s	33980.00
0.04s	40.00	139.00	33.48s	33480.00
0.04s	40.00	138.50	32.98s	32980.00
0.04s	40.00	138.00	32.48s	32480.00
0.04s	40.00	137.50	31.98s	31980.00
0.04s	40.00	137.00	31.48s	31480.00
0.04s	40.00	136.50	30.98s	30980.00
0.04s	40.00	136.00	30.48s	30480.00
0.04s	40.00	135.50	29.98s	29980.00
0.04s	40.00	135.00	29.48s	29480.00
0.04s	40.00	134.50	28.98s	28980.00
0.04s	40.00	134.00	28.48s	28480.00
0.04s	40.00	133.50	27.98s	27980.00
0.04s	40.00	133.00	27.48s	27480.00
0.04s	40.00	132.50	26.98s	26980.00
0.04s	40.00	132.00	26.48s	26480.00
0.04s	40.00	131.50	25.98s	25980.00
0.04s	40.00	131.00	25.48s	25480.00
0.05s	50.00	130.50	24.99s	24990.00
0.05s	50.00	130.00	24.49s	24490.00
0.05s	50.00	129.50	23.99s	23990.00
0.05s	50.00	129.00	23.49s	23490.00
0.05s	50.00	128.50	22.99s	22990.00
0.05s	50.00	128.00	22.49s	22490.00
0.05s	50.00	127.50	21.99s	21990.00
0.05s	50.00	127.00	21.49s	21490.00
0.05s	50.00	126.50	20.99s	20990.00
0.05s	50.00	126.00	20.49s	20490.00
0.05s	50.00	125.50	19.99s	19990.00
0.05s	50.00	125.00	19.49s	19490.00
0.06s	60.00	124.50	19.00s	19000.00
0.06s	60.00	124.00	18.50s	18500.00
0.06s	60.00	123.50	18.00s	18000.00
0.06s	60.00	123.00	17.50s	17500.00
0.06s	60.00	122.50	17.00s	17000.00
0.07s	70.00	122.00	16.51s	16510.00
0.07s	70.00	121.50	16.01s	16010.00
0.07s	70.00	121.00	15.51s	15510.00
0.07s	70.00	120.50	15.01s	15010.00
0.08s	80.00	120.00	14.52s	14520.00
0.08s	80.00	119.50	14.02s	14020.00
0.08s	80.00	119.00	13.52s	13520.00
0.09s	90.00	118.50	13.03s	13030.00
0.10s	100.00	118.00	12.54s	12540.00
0.10s	100.00	117.50	12.04s	12040.00
0.11s	110.00	117.00	11.55s	11550.00
0.12s	120.00	116.50	11.06s	11060.00
0.13s	130.00	116.00	10.57s	10570.00
0.15s	150.00	115.50	10.09s	10090.00
0.16s	160.00	115.00	9.60s	9600.00
0.18s	180.00	114.50	9.12s	9120.00
0.21s	210.00	114.00	8.65s	8650.00
0.24s	240.00	113.50	8.18s	8180.00
0.28s	280.00	113.00	7.72s	7720.00
0.33s	330.00	112.50	7.27s	7270.00
0.38s	380.00	112.00	6.82s	6820.00
0.44s	440.00	111.50	6.38s	6380.00
0.51s	510.00	111.00	5.95s	5950.00
0.59s	590.00	110.50	5.53s	5530.00
0.63s	630.00	110.20	5.32s	5320.00
0.69s	690.00	110.00	5.13s	5130.00
0.82s	820.00	109.50	4.76s	4760.00
0.96s	960.00	109.00	4.40s	4400.00
1.12s	1120.00	108.50	4.06s	4060.00
1.29s	1290.00	108.00	3.73s	3730.00
1.47s	1470.00	107.50	3.41s	3410.00
1.68s	1680.00	107.00	3.12s	3120.00
1.90s	1900.00	106.50	2.84s	2840.00
2.14s	2140.00	106.00	2.58s	2580.00
2.41s	2410.00	105.50	2.35s	2350.00
2.69s	2690.00	105.00	2.13s	2130.00
2.98s	2980.00	104.50	1.92s	1920.00
3.30s	3300.00	104.00	1.74s	1740.00
3.63s	3630.00	103.50	1.57s	1570.00
3.98s	3980.00	103.00	1.42s	1420.00
4.34s	4340.00	102.50	1.28s	1280.00
4.71s	4710.00	102.00	1.15s	1150.00
5.09s	5090.00	101.50	1.03s	1030.00
5.49s	5490.00	101.00	0.93s	930.00
5.90s	5900.00	100.50	0.84s	840.00
6.31s	6310.00	100.00	0.75s	750.00
6.73s	6730.00	99.50	0.67s	670.00
7.17s	7170.00	99.00	0.61s	610.00
7.61s	7610.00	98.50	0.55s	550.00
8.05s	8050.00	98.00	0.49s	490.00
8.50s	8500.00	97.50	0.44s	440.00
8.96s	8960.00	97.00	0.40s	400.00
9.42s	9420.00	96.50	0.36s	360.00
9.88s	9880.00	96.00	0.32s	320.00
10.35s	10350.00	95.50	0.29s	290.00
10.82s	10820.00	95.00	0.26s	260.00
11.29s	11290.00	94.50	0.23s	230.00
11.77s	11770.00	94.00	0.21s	210.00
12.25s	12250.00	93.50	0.19s	190.00
12.73s	12730.00	93.00	0.17s	170.00
13.21s	13210.00	92.50	0.15s	150.00
13.70s	13700.00	92.00	0.14s	140.00
14.18s	14180.00	91.50	0.12s	120.00
14.67s	14670.00	91.00	0.11s	110.00
15.16s	15160.00	90.50	0.10s	100.00
15.65s	15650.00	90.00	0.09s	90.00
16.14s	16140.00	89.50	0.08s	80.00
16.63s	16630.00	89.00	0.07s	70.00
17.13s	17130.00	88.50	0.07s	70.00
17.62s	17620.00	88.00	0.06s	60.00
18.12s	18120.00	87.50	0.06s	60.00
18.62s	18620.00	87.00	0.06s	60.00
19.11s	19110.00	86.50	0.05s	50.00
19.61s	19610.00	86.00	0.05s	50.00
20.11s	20110.00	85.50	0.05s	50.00
20.61s	20610.00	85.00	0.05s	50.00
21.10s	21100.00	84.50	0.04s	40.00
21.60s	21600.00	84.00	0.04s	40.00
22.10s	22100.00	83.50	0.04s	40.00
22.60s	22600.00	83.00	0.04s	40.00
23.10s	23100.00	82.50	0.04s	40.00
23.60s	23600.00	82.00	0.04s	40.00
24.10s	24100.00	81.50	0.04s	40.00
24.59s	24590.00	81.00	0.03s	30.00
25.09s	25090.00	80.50	0.03s	30.00
25.59s	25590.00	80.00	0.03s	30.00
26.09s	26090.00	79.50	0.03s	30.00
26.59s	26590.00	79.00	0.03s	30.00
27.09s	27090.00	78.50	0.03s	30.00
27.59s	27590.00	78.00	0.03s	30.00
28.09s	28090.00	77.50	0.03s	30.00
28.59s	28590.00	77.00	0.03s	30.00
29.09s	29090.00	76.50	0.03s	30.00
29.59s	29590.00	76.00	0.03s	30.00
30.09s	30090.00	75.50	0.03s	30.00
30.59s	30590.00	75.00	0.03s	30.00
31.09s	31090.00	74.50	0.03s	30.00
31.59s	31590.00	74.00	0.03s	30.00
32.09s	32090.00	73.50	0.03s	30.00
32.59s	32590.00	73.00	0.03s	30.00
33.09s	33090.00	72.50	0.03s	30.00
33.59s	33590.00	72.00	0.03s	30.00
34.08s	34080.00	71.50	0.02s	20.00
34.58s	34580.00	71.00	0.02s	20.00
35.08s	35080.00	70.50	0.02s	20.00
35.58s	35580.00	70.00	0.02s	20.00
36.08s	36080.00	69.50	0.02s	20.00
36.58s	36580.00	69.00	0.02s	20.00
37.08s	37080.00	68.50	0.02s	20.00
37.58s	37580.00	68.00	0.02s	20.00
38.08s	38080.00	67.50	0.02s	20.00
38.58s	38580.00	67.00	0.02s	20.00
39.08s	39080.00	66.50	0.02s	20.00
39.58s	39580.00	66.00	0.02s	20.00
40.08s	40080.00	65.50	0.02s	20.00
40.58s	40580.00	65.00	0.02s	20.00
41.08s	41080.00	64.50	0.02s	20.00
41.58s	41580.00	64.00	0.02s	20.00
42.08s	42080.00	63.50	0.02s	20.00
42.58s	42580.00	63.00	0.02s	20.00
43.08s	43080.00	62.50	0.02s	20.00
43.58s	43580.00	62.00	0.02s	20.00
44.08s	44080.00	61.50	0.02s	20.00
44.58s	44580.00	61.00	0.02s	20.00
45.08s	45080.00	60.50	0.02s	20.00
45.58s	45580.00	60.00	0.02s	20.00
46.08s	46080.00	59.50	0.02s	20.00
46.58s	46580.00	59.00	0.02s	20.00
47.08s	47080.00	58.50	0.02s	20.00
47.58s	47580.00	58.00	0.02s	20.00
48.08s	48080.00	57.50	0.02s	20.00
48.58s	48580.00	57.00	0.02s	20.00
49.08s	49080.00	56.50	0.02s	20.00
49.58s	49580.00	56.00	0.02s	20.00
50.08s	50080.00	55.50	0.02s	20.00
50.58s	50580.00	55.00	0.02s	20.00
51.08s	51080.00	54.50	0.02s	20.00
51.58s	51580.00	54.00	0.02s	20.00
52.08s	52080.00	53.50	0.02s	20.00
52.58s	52580.00	53.00	0.02s	20.00
53.08s	53080.00	52.50	0.02s	20.00
53.58s	53580.00	52.00	0.02s	20.00
54.08s	54080.00	51.50	0.02s	20.00
54.58s	54580.00	51.00	0.02s	20.00
55.08s	55080.00	50.50	0.02s	20.00
55.58s	55580.00	50.00	0.02s	20.00
56.08s	56080.00	49.50	0.02s	20.00
56.58s	56580.00	49.00	0.02s	20.00
57.08s	57080.00	48.50	0.02s	20.00
57.58s	57580.00	48.00	0.02s	20.00
58.08s	58080.00	47.50	0.02s	20.00
58.58s	58580.00	47.00	0.02s	20.00
59.08s	59080.00	46.50	0.02s	20.00
59.58s	59580.00	46.00	0.02s	20.00
60.07s	60070.00	45.50	0.01s	10.00
60.57s	60570.00	45.00	0.01s	10.00
61.07s	61070.00	44.50	0.01s	10.00
61.57s	61570.00	44.00	0.01s	10.00
62.07s	62070.00	43.50	0.01s	10.00
62.57s	62570.00	43.00	0.01s	10.00
63.07s	63070.00	42.50	0.01s	10.00
63.57s	63570.00	42.00	0.01s	10.00
64.07s	64070.00	41.50	0.01s	10.00
64.57s	64570.00	41.00	0.01s	10.00
65.07s	65070.00	40.50	0.01s	10.00
65.57s	65570.00	40.00	0.01s	10.00
66.07s	66070.00	39.50	0.01s	10.00
66.57s	66570.00	39.00	0.01s	10.00
67.07s	67070.00	38.50	0.01s	10.00
67.57s	67570.00	38.00	0.01s	10.00
68.07s	68070.00	37.50	0.01s	10.00
68.57s	68570.00	37.00	0.01s	10.00
69.07s	69070.00	36.50	0.01s	10.00
69.57s	69570.00	36.00	0.01s	10.00
70.07s	70070.00	35.50	0.01s	10.00
70.57s	70570.00	35.00	0.01s	10.00
71.07s	71070.00	34.50	0.01s	10.00
71.57s	71570.00	34.00	0.01s	10.00
72.07s	72070.00	33.50	0.01s	10.00
Current	Prem ($)	Strike	Current	Prem ($)
Calls		Puts

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