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:	05/15/15
Days to Expiration:	694
Crude Oil WTI ICE Jun 2015:	88.68s
Price Value of Option Point:	$1,000

Crude Oil WTI ICE June 2015 Options

Select Month -

Delayed Options :-00:00 - Thursday, 20 June

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

Calls		Puts
Current	Prem ($)	Strike	Current	Prem ($)
60.77s	60770.00	280.00	0.09s	90.00
61.26s	61260.00	275.00	0.08s	80.00
61.76s	61760.00	270.00	0.08s	80.00
62.26s	62260.00	265.00	0.08s	80.00
62.75s	62750.00	260.00	0.07s	70.00
63.25s	63250.00	255.00	0.07s	70.00
63.75s	63750.00	250.00	0.07s	70.00
64.25s	64250.00	245.00	0.07s	70.00
64.74s	64740.00	240.00	0.06s	60.00
65.24s	65240.00	235.00	0.06s	60.00
65.74s	65740.00	230.00	0.06s	60.00
66.23s	66230.00	225.00	0.05s	50.00
66.73s	66730.00	220.00	0.05s	50.00
67.23s	67230.00	215.00	0.05s	50.00
67.73s	67730.00	210.00	0.05s	50.00
68.23s	68230.00	205.00	0.05s	50.00
68.73s	68730.00	200.00	111.39s	111390.00
0.07s	70.00	199.50	110.89s	110890.00
0.07s	70.00	199.00	110.39s	110390.00
0.07s	70.00	198.50	109.89s	109890.00
0.07s	70.00	198.00	109.39s	109390.00
0.07s	70.00	197.50	108.89s	108890.00
0.07s	70.00	197.00	108.39s	108390.00
0.07s	70.00	196.50	107.89s	107890.00
0.07s	70.00	196.00	107.39s	107390.00
0.08s	80.00	195.50	106.90s	106900.00
0.08s	80.00	195.00	106.40s	106400.00
0.08s	80.00	194.50	105.90s	105900.00
0.08s	80.00	194.00	105.40s	105400.00
0.08s	80.00	193.50	104.90s	104900.00
0.08s	80.00	193.00	104.40s	104400.00
0.08s	80.00	192.50	103.90s	103900.00
0.08s	80.00	192.00	103.40s	103400.00
0.09s	90.00	191.50	102.91s	102910.00
0.09s	90.00	191.00	102.41s	102410.00
0.09s	90.00	190.50	101.91s	101910.00
0.09s	90.00	190.00	101.41s	101410.00
0.09s	90.00	189.50	100.91s	100910.00
0.09s	90.00	189.00	100.41s	100410.00
0.09s	90.00	188.50	99.91s	99910.00
0.09s	90.00	188.00	99.41s	99410.00
0.10s	100.00	187.50	98.92s	98920.00
0.10s	100.00	187.00	98.42s	98420.00
0.10s	100.00	186.50	97.92s	97920.00
0.10s	100.00	186.00	97.42s	97420.00
0.10s	100.00	185.50	96.92s	96920.00
0.10s	100.00	185.00	96.42s	96420.00
0.10s	100.00	184.50	95.92s	95920.00
0.10s	100.00	184.00	95.42s	95420.00
0.11s	110.00	183.50	94.93s	94930.00
0.11s	110.00	183.00	94.43s	94430.00
0.11s	110.00	182.50	93.93s	93930.00
0.11s	110.00	182.00	93.43s	93430.00
0.11s	110.00	181.50	92.93s	92930.00
0.11s	110.00	181.00	92.43s	92430.00
0.11s	110.00	180.50	91.93s	91930.00
0.11s	110.00	180.00	91.43s	91430.00
0.12s	120.00	179.50	90.94s	90940.00
0.12s	120.00	179.00	90.44s	90440.00
0.12s	120.00	178.50	89.94s	89940.00
0.12s	120.00	178.00	89.44s	89440.00
0.12s	120.00	177.50	88.94s	88940.00
0.12s	120.00	177.00	88.44s	88440.00
0.12s	120.00	176.50	87.94s	87940.00
0.12s	120.00	176.00	87.44s	87440.00
0.13s	130.00	175.50	86.95s	86950.00
0.13s	130.00	175.00	86.45s	86450.00
0.13s	130.00	174.50	85.95s	85950.00
0.13s	130.00	174.00	85.45s	85450.00
0.13s	130.00	173.50	84.95s	84950.00
0.13s	130.00	173.00	84.45s	84450.00
0.13s	130.00	172.50	83.95s	83950.00
0.13s	130.00	172.00	83.45s	83450.00
0.14s	140.00	171.50	82.96s	82960.00
0.14s	140.00	171.00	82.46s	82460.00
0.14s	140.00	170.50	81.96s	81960.00
0.14s	140.00	170.00	81.46s	81460.00
0.14s	140.00	169.50	80.96s	80960.00
0.14s	140.00	169.00	80.46s	80460.00
0.14s	140.00	168.50	79.96s	79960.00
0.15s	150.00	168.00	79.47s	79470.00
0.15s	150.00	167.50	78.97s	78970.00
0.15s	150.00	167.00	78.47s	78470.00
0.15s	150.00	166.50	77.97s	77970.00
0.15s	150.00	166.00	77.47s	77470.00
0.15s	150.00	165.50	76.97s	76970.00
0.15s	150.00	165.00	76.47s	76470.00
0.16s	160.00	164.50	75.98s	75980.00
0.16s	160.00	164.00	75.48s	75480.00
0.16s	160.00	163.50	74.98s	74980.00
0.16s	160.00	163.00	74.48s	74480.00
0.16s	160.00	162.50	73.98s	73980.00
0.16s	160.00	162.00	73.48s	73480.00
0.17s	170.00	161.50	72.99s	72990.00
0.17s	170.00	161.00	72.49s	72490.00
0.17s	170.00	160.50	71.99s	71990.00
0.17s	170.00	160.00	71.49s	71490.00
0.17s	170.00	159.50	70.99s	70990.00
0.17s	170.00	159.00	70.49s	70490.00
0.18s	180.00	158.50	70.00s	70000.00
0.18s	180.00	158.00	69.50s	69500.00
0.18s	180.00	157.50	69.00s	69000.00
0.18s	180.00	157.00	68.50s	68500.00
0.18s	180.00	156.50	68.00s	68000.00
0.19s	190.00	156.00	67.51s	67510.00
0.19s	190.00	155.50	67.01s	67010.00
0.19s	190.00	155.00	66.51s	66510.00
0.19s	190.00	154.50	66.01s	66010.00
0.20s	200.00	154.00	65.52s	65520.00
0.20s	200.00	153.50	65.02s	65020.00
0.20s	200.00	153.00	64.52s	64520.00
0.20s	200.00	152.50	64.02s	64020.00
0.21s	210.00	152.00	63.53s	63530.00
0.21s	210.00	151.50	63.03s	63030.00
0.21s	210.00	151.00	62.53s	62530.00
0.22s	220.00	150.50	62.04s	62040.00
0.25s	250.00	150.00	61.54s	61540.00
0.22s	220.00	149.50	61.04s	61040.00
0.23s	230.00	149.00	60.55s	60550.00
0.23s	230.00	148.50	60.05s	60050.00
0.24s	240.00	148.00	59.56s	59560.00
0.24s	240.00	147.50	59.06s	59060.00
0.25s	250.00	147.00	58.57s	58570.00
0.26s	260.00	146.50	58.08s	58080.00
0.26s	260.00	146.00	57.58s	57580.00
0.27s	270.00	145.50	57.09s	57090.00
0.28s	280.00	145.00	56.60s	56600.00
0.29s	290.00	144.50	56.11s	56110.00
0.30s	300.00	144.00	55.62s	55620.00
0.31s	310.00	143.50	55.13s	55130.00
0.32s	320.00	143.00	54.64s	54640.00
0.33s	330.00	142.50	54.15s	54150.00
0.34s	340.00	142.00	53.66s	53660.00
0.35s	350.00	141.50	53.17s	53170.00
0.37s	370.00	141.00	52.69s	52690.00
0.38s	380.00	140.50	52.20s	52200.00
0.41s	410.00	140.00	51.71s	51710.00
0.41s	410.00	139.50	51.23s	51230.00
0.42s	420.00	139.00	50.74s	50740.00
0.43s	430.00	138.50	50.25s	50250.00
0.45s	450.00	138.00	49.77s	49770.00
0.46s	460.00	137.50	49.28s	49280.00
0.48s	480.00	137.00	48.80s	48800.00
0.50s	500.00	136.50	48.32s	48320.00
0.51s	510.00	136.00	47.83s	47830.00
0.53s	530.00	135.50	47.35s	47350.00
0.55s	550.00	135.00	46.87s	46870.00
0.57s	570.00	134.50	46.39s	46390.00
0.59s	590.00	134.00	45.91s	45910.00
0.61s	610.00	133.50	45.43s	45430.00
0.63s	630.00	133.00	44.95s	44950.00
0.65s	650.00	132.50	44.47s	44470.00
0.67s	670.00	132.00	43.99s	43990.00
0.69s	690.00	131.50	43.51s	43510.00
0.72s	720.00	131.00	43.04s	43040.00
0.74s	740.00	130.50	42.56s	42560.00
0.70s	700.00	130.00	42.09s	42090.00
0.79s	790.00	129.50	41.61s	41610.00
0.82s	820.00	129.00	41.14s	41140.00
0.84s	840.00	128.50	40.66s	40660.00
0.87s	870.00	128.00	40.19s	40190.00
0.90s	900.00	127.50	39.72s	39720.00
0.93s	930.00	127.00	39.25s	39250.00
0.96s	960.00	126.50	38.78s	38780.00
0.99s	990.00	126.00	38.31s	38310.00
1.03s	1030.00	125.50	37.85s	37850.00
1.06s	1060.00	125.00	37.38s	37380.00
1.10s	1100.00	124.50	36.92s	36920.00
1.13s	1130.00	124.00	36.45s	36450.00
1.17s	1170.00	123.50	35.99s	35990.00
1.21s	1210.00	123.00	35.53s	35530.00
1.25s	1250.00	122.50	35.07s	35070.00
1.29s	1290.00	122.00	34.61s	34610.00
1.33s	1330.00	121.50	34.15s	34150.00
1.37s	1370.00	121.00	33.69s	33690.00
1.42s	1420.00	120.50	33.24s	33240.00
1.26s	1260.00	120.00	32.78s	32780.00
1.51s	1510.00	119.50	32.33s	32330.00
1.56s	1560.00	119.00	31.88s	31880.00
1.61s	1610.00	118.50	31.43s	31430.00
1.66s	1660.00	118.00	30.98s	30980.00
1.71s	1710.00	117.50	30.53s	30530.00
1.77s	1770.00	117.00	30.09s	30090.00
1.82s	1820.00	116.50	29.64s	29640.00
1.88s	1880.00	116.00	29.20s	29200.00
1.94s	1940.00	115.50	28.76s	28760.00
1.69s	1690.00	115.00	28.32s	28320.00
2.06s	2060.00	114.50	27.88s	27880.00
2.13s	2130.00	114.00	27.45s	27450.00
2.19s	2190.00	113.50	27.01s	27010.00
2.26s	2260.00	113.00	26.58s	26580.00
2.33s	2330.00	112.50	26.15s	26150.00
2.41s	2410.00	112.00	25.73s	25730.00
2.48s	2480.00	111.50	25.30s	25300.00
2.56s	2560.00	111.00	24.88s	24880.00
2.64s	2640.00	110.50	24.46s	24460.00
2.28s	2280.00	110.00	24.04s	24040.00
2.80s	2800.00	109.50	23.62s	23620.00
2.88s	2880.00	109.00	23.20s	23200.00
2.97s	2970.00	108.50	22.79s	22790.00
3.06s	3060.00	108.00	22.38s	22380.00
3.15s	3150.00	107.50	21.97s	21970.00
3.25s	3250.00	107.00	21.57s	21570.00
3.35s	3350.00	106.50	21.17s	21170.00
3.45s	3450.00	106.00	20.77s	20770.00
3.55s	3550.00	105.50	20.37s	20370.00
3.13s	3130.00	105.00	19.97s	19970.00
3.76s	3760.00	104.50	19.58s	19580.00
3.87s	3870.00	104.00	19.19s	19190.00
3.99s	3990.00	103.50	18.81s	18810.00
4.10s	4100.00	103.00	18.42s	18420.00
4.22s	4220.00	102.50	18.04s	18040.00
4.35s	4350.00	102.00	17.67s	17670.00
4.47s	4470.00	101.50	17.29s	17290.00
4.60s	4600.00	101.00	16.92s	16920.00
4.73s	4730.00	100.50	16.55s	16550.00
4.29s	4290.00	100.00	16.19s	16190.00
5.01s	5010.00	99.50	15.83s	15830.00
5.15s	5150.00	99.00	15.47s	15470.00
5.29s	5290.00	98.50	15.11s	15110.00
5.44s	5440.00	98.00	14.76s	14760.00
5.59s	5590.00	97.50	14.41s	14410.00
5.75s	5750.00	97.00	14.07s	14070.00
5.91s	5910.00	96.50	13.73s	13730.00
6.07s	6070.00	96.00	13.39s	13390.00
6.24s	6240.00	95.50	13.06s	13060.00
6.02s	6020.00	95.00	12.73s	12730.00
6.58s	6580.00	94.50	12.40s	12400.00
6.76s	6760.00	94.00	12.08s	12080.00
6.94s	6940.00	93.50	11.76s	11760.00
6.87s	6870.00	93.00	11.45s	11450.00
7.32s	7320.00	92.50	11.14s	11140.00
7.32s	7320.00	92.00	10.84s	10840.00
7.71s	7710.00	91.50	10.53s	10530.00
7.79s	7790.00	91.00	10.24s	10240.00
8.12s	8120.00	90.50	9.94s	9940.00
8.27s	8270.00	90.00	9.65s	9650.00
8.55s	8550.00	89.50	9.37s	9370.00
8.77s	8770.00	89.00	9.09s	9090.00
9.02s	9020.00	88.50	8.84s	8840.00
9.30s	9300.00	88.00	8.62s	8620.00
9.58s	9580.00	87.50	8.40s	8400.00
9.86s	9860.00	87.00	8.19s	8190.00
10.15s	10150.00	86.50	7.97s	7970.00
10.44s	10440.00	86.00	7.76s	7760.00
10.73s	10730.00	85.50	7.55s	7550.00
11.03s	11030.00	85.00	7.38s	7380.00
11.33s	11330.00	84.50	7.15s	7150.00
11.63s	11630.00	84.00	6.95s	6950.00
11.93s	11930.00	83.50	6.75s	6750.00
12.24s	12240.00	83.00	6.56s	6560.00
12.54s	12540.00	82.50	6.36s	6360.00
12.85s	12850.00	82.00	6.17s	6170.00
13.17s	13170.00	81.50	5.99s	5990.00
13.48s	13480.00	81.00	5.80s	5800.00
13.81s	13810.00	80.50	5.63s	5630.00
14.13s	14130.00	80.00	5.51s	5510.00
14.46s	14460.00	79.50	5.28s	5280.00
14.79s	14790.00	79.00	5.11s	5110.00
15.13s	15130.00	78.50	4.95s	4950.00
15.47s	15470.00	78.00	4.79s	4790.00
15.81s	15810.00	77.50	4.63s	4630.00
16.17s	16170.00	77.00	4.49s	4490.00
16.53s	16530.00	76.50	4.35s	4350.00
16.89s	16890.00	76.00	4.21s	4210.00
17.26s	17260.00	75.50	4.08s	4080.00
17.64s	17640.00	75.00	4.04s	4040.00
18.01s	18010.00	74.50	3.83s	3830.00
18.39s	18390.00	74.00	3.71s	3710.00
18.76s	18760.00	73.50	3.58s	3580.00
19.14s	19140.00	73.00	3.46s	3460.00
19.53s	19530.00	72.50	3.35s	3350.00
19.91s	19910.00	72.00	3.23s	3230.00
20.29s	20290.00	71.50	3.11s	3110.00
20.68s	20680.00	71.00	3.00s	3000.00
21.07s	21070.00	70.50	2.89s	2890.00
21.46s	21460.00	70.00	2.89s	2890.00
21.86s	21860.00	69.50	2.68s	2680.00
22.26s	22260.00	69.00	2.58s	2580.00
22.66s	22660.00	68.50	2.48s	2480.00
23.06s	23060.00	68.00	2.38s	2380.00
23.46s	23460.00	67.50	2.28s	2280.00
23.87s	23870.00	67.00	2.19s	2190.00
24.28s	24280.00	66.50	2.10s	2100.00
24.68s	24680.00	66.00	2.00s	2000.00
25.10s	25100.00	65.50	1.92s	1920.00
25.51s	25510.00	65.00	1.83s	1830.00
25.92s	25920.00	64.50	1.74s	1740.00
26.34s	26340.00	64.00	1.66s	1660.00
26.76s	26760.00	63.50	1.58s	1580.00
27.19s	27190.00	63.00	1.51s	1510.00
27.61s	27610.00	62.50	1.43s	1430.00
28.04s	28040.00	62.00	1.36s	1360.00
28.48s	28480.00	61.50	1.30s	1300.00
28.91s	28910.00	61.00	1.23s	1230.00
29.35s	29350.00	60.50	1.17s	1170.00
29.79s	29790.00	60.00	1.11s	1110.00
30.23s	30230.00	59.50	1.05s	1050.00
30.68s	30680.00	59.00	1.00s	1000.00
31.13s	31130.00	58.50	0.95s	950.00
31.58s	31580.00	58.00	0.90s	900.00
32.03s	32030.00	57.50	0.85s	850.00
32.48s	32480.00	57.00	0.80s	800.00
32.94s	32940.00	56.50	0.76s	760.00
33.39s	33390.00	56.00	0.71s	710.00
33.85s	33850.00	55.50	0.67s	670.00
34.32s	34320.00	55.00	0.64s	640.00
34.78s	34780.00	54.50	0.60s	600.00
35.25s	35250.00	54.00	0.57s	570.00
35.71s	35710.00	53.50	0.53s	530.00
36.18s	36180.00	53.00	0.50s	500.00
36.65s	36650.00	52.50	0.47s	470.00
37.13s	37130.00	52.00	0.45s	450.00
37.60s	37600.00	51.50	0.42s	420.00
38.08s	38080.00	51.00	0.40s	400.00
38.56s	38560.00	50.50	0.38s	380.00
39.04s	39040.00	50.00	0.36s	360.00
39.53s	39530.00	49.50	0.35s	350.00
40.01s	40010.00	49.00	0.33s	330.00
40.50s	40500.00	48.50	0.32s	320.00
40.99s	40990.00	48.00	0.31s	310.00
41.48s	41480.00	47.50	0.30s	300.00
41.97s	41970.00	47.00	0.29s	290.00
42.46s	42460.00	46.50	0.28s	280.00
42.95s	42950.00	46.00	0.27s	270.00
43.44s	43440.00	45.50	0.26s	260.00
43.93s	43930.00	45.00	0.25s	250.00
44.42s	44420.00	44.50	0.24s	240.00
44.92s	44920.00	44.00	0.24s	240.00
45.41s	45410.00	43.50	0.23s	230.00
45.90s	45900.00	43.00	0.22s	220.00
46.40s	46400.00	42.50	0.22s	220.00
46.89s	46890.00	42.00	0.21s	210.00
47.39s	47390.00	41.50	0.21s	210.00
47.88s	47880.00	41.00	0.20s	200.00
48.37s	48370.00	40.50	0.19s	190.00
48.87s	48870.00	40.00	0.19s	190.00
49.36s	49360.00	39.50	0.18s	180.00
49.86s	49860.00	39.00	0.18s	180.00
50.35s	50350.00	38.50	0.17s	170.00
50.85s	50850.00	38.00	0.17s	170.00
51.34s	51340.00	37.50	0.16s	160.00
51.84s	51840.00	37.00	0.16s	160.00
52.33s	52330.00	36.50	0.15s	150.00
52.83s	52830.00	36.00	0.15s	150.00
53.33s	53330.00	35.50	0.15s	150.00
53.82s	53820.00	35.00	0.14s	140.00
54.32s	54320.00	34.50	0.14s	140.00
54.81s	54810.00	34.00	0.13s	130.00
55.31s	55310.00	33.50	0.13s	130.00
55.80s	55800.00	33.00	0.12s	120.00
56.30s	56300.00	32.50	0.12s	120.00
56.80s	56800.00	32.00	0.12s	120.00
57.29s	57290.00	31.50	0.11s	110.00
57.79s	57790.00	31.00	0.11s	110.00
58.28s	58280.00	30.50	0.10s	100.00
58.78s	58780.00	30.00	0.10s	100.00
59.28s	59280.00	29.50	0.10s	100.00
59.77s	59770.00	29.00	0.09s	90.00
60.27s	60270.00	28.50	0.09s	90.00
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