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:	06/15/12
Days to Expiration:	23
Crude Oil WTI Jul 2012:	90.29
Price Value of Option Point:	$1,000

Crude Oil WTI July 2012 Options

Select Month -

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

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

Calls		Puts
Current	Prem ($)	Strike	Current	Prem ($)
0.01s	10.00	170.00
0.01s	10.00	160.00
0.01s	10.00	155.00
0.01s	10.00	150.00
0.01s	10.00	148.00	56.49	56490.00
0.01s	10.00	147.00
0.01s	10.00	146.00
0.01s	10.00	145.00
0.01s	10.00	142.50
0.01s	10.00	142.00
0.01s	10.00	141.50
0.01s	10.00	141.00
0.01s	10.00	140.50
0.01s	10.00	140.00	49.80	49800.00
0.01s	10.00	139.50
0.01	10.00	139.00
0.01	10.00	137.50
0.01s	10.00	137.00
0.01	10.00	136.50
0.01s	10.00	136.00
0.02p	20.00	135.50
0.01s	10.00	135.00	44.80	44800.00
0.01s	10.00	134.00
0.01s	10.00	133.00
0.01s	10.00	132.50	42.60s	42600.00
0.01s	10.00	132.00	42.11s	42110.00
0.01s	10.00	131.50
0.01s	10.00	131.00
0.01s	10.00	130.50
0.01s	10.00	130.00	40.11s	40110.00
0.01s	10.00	129.50
0.01s	10.00	129.00
0.01s	10.00	128.50
0.02s	20.00	128.00
0.02s	20.00	127.50
0.02s	20.00	127.00
0.02s	20.00	126.50
0.02s	20.00	126.00
0.02s	20.00	125.50
0.02s	20.00	125.00	35.12s	35120.00
0.02s	20.00	124.50
0.02s	20.00	124.00
0.02s	20.00	123.50
0.02s	20.00	123.00
0.02s	20.00	122.50
0.03s	30.00	122.00
0.03s	30.00	121.50
0.03s	30.00	121.00
0.03s	30.00	120.50
0.03s	30.00	120.00	30.12s	30120.00
0.03s	30.00	119.50
0.03s	30.00	119.00
0.03s	30.00	118.50
0.03s	30.00	118.00
0.03s	30.00	117.50
0.04s	40.00	117.00	27.13s	27130.00
0.04s	40.00	116.50
0.04s	40.00	116.00
0.04s	40.00	115.50
0.04s	40.00	115.00	25.14s	25140.00
0.04s	40.00	114.50	24.72	24720.00
0.04s	40.00	114.00	24.14s	24140.00
0.04s	40.00	113.50	23.73	23730.00
0.04s	40.00	113.00	23.14s	23140.00
0.05s	50.00	112.50	22.73	22730.00
0.05s	50.00	112.00	22.23	22230.00
0.05s	50.00	111.50	21.65s	21650.00
0.05s	50.00	111.00	21.15s	21150.00
0.05s	50.00	110.50	20.74	20740.00
0.05s	50.00	110.00	20.15s	20150.00
0.06s	60.00	109.50	19.65s	19650.00
0.06s	60.00	109.00	19.16s	19160.00
0.06s	60.00	108.50	18.66s	18660.00
0.06s	60.00	108.00	18.16s	18160.00
0.07s	70.00	107.50	17.66s	17660.00
0.07s	70.00	107.00	17.17s	17170.00
0.07s	70.00	106.50	16.67s	16670.00
0.07s	70.00	106.00	16.17s	16170.00
0.07s	70.00	105.50	15.67s	15670.00
0.08s	80.00	105.00	15.17s	15170.00
0.08s	80.00	104.50	14.68s	14680.00
0.08s	80.00	104.00	14.18s	14180.00
0.09s	90.00	103.50	13.69s	13690.00
0.10s	100.00	103.00	13.19s	13190.00
0.10s	100.00	102.50	12.70s	12700.00
0.11s	110.00	102.00	12.21s	12210.00
0.12s	120.00	101.50	11.72s	11720.00
0.14s	140.00	101.00	11.23s	11230.00
0.15s	150.00	100.50	10.75s	10750.00
0.17s	170.00	100.00	10.26s	10260.00
0.18s	180.00	99.50	9.78s	9780.00
0.21s	210.00	99.00	9.31s	9310.00
0.24s	240.00	98.50	8.84s	8840.00
0.27s	270.00	98.00	8.37s	8370.00
0.31s	310.00	97.50	7.91s	7910.00
0.35s	350.00	97.00	7.45s	7450.00
0.40s	400.00	96.50	7.00s	7000.00
0.47s	470.00	96.00	6.57s	6570.00
0.55s	550.00	95.50	6.15s	6150.00
0.64s	640.00	95.00	5.74s	5740.00
0.75s	750.00	94.50	5.34s	5340.00
0.86s	860.00	94.00	4.96s	4960.00
1.00s	1000.00	93.50	4.60s	4600.00
1.15s	1150.00	93.00	4.25s	4250.00
1.32s	1320.00	92.50	3.92s	3920.00
1.50s	1500.00	92.00	3.60s	3600.00
1.71s	1710.00	91.50	3.31s	3310.00
1.94s	1940.00	91.00	3.04s	3040.00
2.19s	2190.00	90.50	2.79s	2790.00
2.45s	2450.00	90.00	2.55s	2550.00
2.73s	2730.00	89.50	2.33s	2330.00
3.03s	3030.00	89.00	2.13s	2130.00
3.34s	3340.00	88.50	1.94s	1940.00
3.67s	3670.00	88.00	1.77s	1770.00
4.01s	4010.00	87.50	1.61s	1610.00
4.36s	4360.00	87.00	1.46s	1460.00
4.73s	4730.00	86.50	1.33s	1330.00
5.10s	5100.00	86.00	1.20s	1200.00
5.49s	5490.00	85.50	1.09s	1090.00
5.89s	5890.00	85.00	0.99s	990.00
9.38p	9380.00	84.50	0.90s	900.00
6.71s	6710.00	84.00	0.81s	810.00
		83.50	0.73s	730.00
		83.00	0.66s	660.00
		82.50	0.60s	600.00
8.44s	8440.00	82.00	0.54s	540.00
		81.50	0.49s	490.00
		81.00	0.44s	440.00
		80.50	0.40s	400.00
10.26s	10260.00	80.00	0.36s	360.00
		79.50	0.32s	320.00
		79.00	0.29s	290.00
		78.50	0.26s	260.00
		78.00	0.24s	240.00
		77.50	0.21s	210.00
		77.00	0.19s	190.00
		76.50	0.17s	170.00
		76.00	0.15s	150.00
		75.50	0.14s	140.00
15.22	15220.00	75.00	0.12s	120.00
		74.50	0.11s	110.00
		74.00	0.10s	100.00
		73.50	0.09s	90.00
		73.00	0.08s	80.00
		72.50	0.07s	70.00
		72.00	0.07s	70.00
		71.50	0.06s	60.00
		71.00	0.06s	60.00
		70.50	0.05s	50.00
19.95s	19950.00	70.00	0.05s	50.00
23.40p	23400.00	69.50	0.04s	40.00
		69.00	0.04s	40.00
		68.50	0.04s	40.00
		68.00	0.04s	40.00
		67.50	0.03s	30.00
		67.00	0.03s	30.00
		66.50	0.03s	30.00
		66.00	0.03s	30.00
		65.50	0.02s	20.00
25.11	25110.00	65.00	0.02s	20.00
		64.50	0.02s	20.00
		64.00	0.02s	20.00
		63.50	0.02s	20.00
		63.00	0.01s	10.00
		62.50	0.01s	10.00
		62.00	0.01s	10.00
		61.50	0.01s	10.00
		61.00	0.01s	10.00
		60.50	0.01s	10.00
30.10	30100.00	60.00	0.01s	10.00
		59.50	0.01s	10.00
		59.00	0.01s	10.00
33.57	33570.00	57.50	0.04	40.00
35.09	35090.00	55.00	0.01s	10.00
40.09	40090.00	50.00	0.01s	10.00
		48.00	0.01s	10.00
		35.00	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