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:	07/15/13
Days to Expiration:	55
Crude Oil WTI ICE Aug 2013:	95.84
Price Value of Option Point:	$1,000

Crude Oil WTI ICE August 2013 Options

Select Month -

Delayed Options :-19:50 - Tuesday, 21 May

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

Calls		Puts
Current	Prem ($)	Strike	Current	Prem ($)
66.34s	66340.00	300.00	0.02s	20.00
66.84s	66840.00	295.00	0.02s	20.00
67.34s	67340.00	290.00	0.02s	20.00
67.84s	67840.00	285.00	0.02s	20.00
68.34s	68340.00	280.00	0.02s	20.00
68.84s	68840.00	275.00	0.02s	20.00
69.34s	69340.00	270.00	0.02s	20.00
69.83s	69830.00	265.00	0.01s	10.00
70.33s	70330.00	260.00	0.01s	10.00
70.83s	70830.00	255.00	0.01s	10.00
71.33s	71330.00	250.00	0.01s	10.00
71.83s	71830.00	245.00	0.01s	10.00
72.33s	72330.00	240.00	0.01s	10.00
72.83s	72830.00	235.00	0.01s	10.00
73.33s	73330.00	230.00	0.01s	10.00
73.83s	73830.00	225.00	0.01s	10.00
74.33s	74330.00	220.00	0.01s	10.00
74.83s	74830.00	215.00	0.01s	10.00
75.33s	75330.00	210.00	0.01s	10.00
75.83s	75830.00	205.00	0.01s	10.00
0.01s	10.00	200.00	103.69s	103690.00
0.01s	10.00	199.50	103.19s	103190.00
0.01s	10.00	199.00	102.69s	102690.00
0.01s	10.00	198.50	102.19s	102190.00
0.01s	10.00	198.00	101.69s	101690.00
0.01s	10.00	197.50	101.19s	101190.00
0.02s	20.00	197.00	100.70s	100700.00
0.02s	20.00	196.50	100.20s	100200.00
0.02s	20.00	196.00	99.70s	99700.00
0.02s	20.00	195.50	99.20s	99200.00
0.02s	20.00	195.00	98.70s	98700.00
0.02s	20.00	194.50	98.20s	98200.00
0.02s	20.00	194.00	97.70s	97700.00
0.02s	20.00	193.50	97.20s	97200.00
0.02s	20.00	193.00	96.70s	96700.00
0.02s	20.00	192.50	96.20s	96200.00
0.02s	20.00	192.00	95.70s	95700.00
0.02s	20.00	191.50	95.20s	95200.00
0.02s	20.00	191.00	94.70s	94700.00
0.02s	20.00	190.50	94.20s	94200.00
0.02s	20.00	190.00	93.70s	93700.00
0.02s	20.00	189.50	93.20s	93200.00
0.02s	20.00	189.00	92.70s	92700.00
0.02s	20.00	188.50	92.20s	92200.00
0.02s	20.00	188.00	91.70s	91700.00
0.02s	20.00	187.50	91.20s	91200.00
0.02s	20.00	187.00	90.70s	90700.00
0.02s	20.00	186.50	90.20s	90200.00
0.02s	20.00	186.00	89.70s	89700.00
0.02s	20.00	185.50	89.20s	89200.00
0.02s	20.00	185.00	88.70s	88700.00
0.02s	20.00	184.50	88.20s	88200.00
0.02s	20.00	184.00	87.70s	87700.00
0.02s	20.00	183.50	87.20s	87200.00
0.02s	20.00	183.00	86.70s	86700.00
0.02s	20.00	182.50	86.20s	86200.00
0.02s	20.00	182.00	85.70s	85700.00
0.03s	30.00	181.50	85.21s	85210.00
0.03s	30.00	181.00	84.71s	84710.00
0.03s	30.00	180.50	84.21s	84210.00
0.03s	30.00	180.00	83.71s	83710.00
0.03s	30.00	179.50	83.21s	83210.00
0.03s	30.00	179.00	82.71s	82710.00
0.03s	30.00	178.50	82.21s	82210.00
0.03s	30.00	178.00	81.71s	81710.00
0.03s	30.00	177.50	81.21s	81210.00
0.03s	30.00	177.00	80.71s	80710.00
0.03s	30.00	176.50	80.21s	80210.00
0.03s	30.00	176.00	79.71s	79710.00
0.03s	30.00	175.50	79.21s	79210.00
0.03s	30.00	175.00	78.71s	78710.00
0.03s	30.00	174.50	78.21s	78210.00
0.03s	30.00	174.00	77.71s	77710.00
0.03s	30.00	173.50	77.21s	77210.00
0.03s	30.00	173.00	76.71s	76710.00
0.03s	30.00	172.50	76.21s	76210.00
0.03s	30.00	172.00	75.71s	75710.00
0.03s	30.00	171.50	75.21s	75210.00
0.03s	30.00	171.00	74.71s	74710.00
0.03s	30.00	170.50	74.21s	74210.00
0.03s	30.00	170.00	73.71s	73710.00
0.03s	30.00	169.50	73.21s	73210.00
0.03s	30.00	169.00	72.71s	72710.00
0.03s	30.00	168.50	72.21s	72210.00
0.03s	30.00	168.00	71.71s	71710.00
0.03s	30.00	167.50	71.21s	71210.00
0.03s	30.00	167.00	70.71s	70710.00
0.03s	30.00	166.50	70.21s	70210.00
0.03s	30.00	166.00	69.71s	69710.00
0.03s	30.00	165.50	69.21s	69210.00
0.03s	30.00	165.00	68.71s	68710.00
0.03s	30.00	164.50	68.21s	68210.00
0.03s	30.00	164.00	67.71s	67710.00
0.03s	30.00	163.50	67.21s	67210.00
0.03s	30.00	163.00	66.71s	66710.00
0.03s	30.00	162.50	66.21s	66210.00
0.03s	30.00	162.00	65.71s	65710.00
0.03s	30.00	161.50	65.21s	65210.00
0.03s	30.00	161.00	64.71s	64710.00
0.03s	30.00	160.50	64.21s	64210.00
0.01s	10.00	160.00	63.71s	63710.00
0.03s	30.00	159.50	63.21s	63210.00
0.03s	30.00	159.00	62.71s	62710.00
0.03s	30.00	158.50	62.21s	62210.00
0.03s	30.00	158.00	61.71s	61710.00
0.04s	40.00	157.50	61.22s	61220.00
0.04s	40.00	157.00	60.72s	60720.00
0.04s	40.00	156.50	60.22s	60220.00
0.04s	40.00	156.00	59.72s	59720.00
0.04s	40.00	155.50	59.22s	59220.00
0.04s	40.00	155.00	58.72s	58720.00
0.04s	40.00	154.50	58.22s	58220.00
0.04s	40.00	154.00	57.72s	57720.00
0.04s	40.00	153.50	57.22s	57220.00
0.04s	40.00	153.00	56.72s	56720.00
0.04s	40.00	152.50	56.22s	56220.00
0.04s	40.00	152.00	55.72s	55720.00
0.04s	40.00	151.50	55.22s	55220.00
0.04s	40.00	151.00	54.72s	54720.00
0.04s	40.00	150.50	54.22s	54220.00
0.01s	10.00	150.00	53.72s	53720.00
0.04s	40.00	149.50	53.22s	53220.00
0.04s	40.00	149.00	52.72s	52720.00
0.04s	40.00	148.50	52.22s	52220.00
0.04s	40.00	148.00	51.72s	51720.00
0.04s	40.00	147.50	51.22s	51220.00
0.04s	40.00	147.00	50.72s	50720.00
0.04s	40.00	146.50	50.22s	50220.00
0.04s	40.00	146.00	49.72s	49720.00
0.04s	40.00	145.50	49.22s	49220.00
0.04s	40.00	145.00	48.72s	48720.00
0.04s	40.00	144.50	48.22s	48220.00
0.04s	40.00	144.00	47.72s	47720.00
0.04s	40.00	143.50	47.22s	47220.00
0.04s	40.00	143.00	46.72s	46720.00
0.04s	40.00	142.50	46.22s	46220.00
0.02s	20.00	142.00	45.72s	45720.00
0.04s	40.00	141.50	45.22s	45220.00
0.04s	40.00	141.00	44.72s	44720.00
0.02s	20.00	140.50	44.22s	44220.00
0.02s	20.00	140.00	43.72s	43720.00
0.04s	40.00	139.50	43.22s	43220.00
0.04s	40.00	139.00	42.72s	42720.00
0.04s	40.00	138.50	42.22s	42220.00
0.04s	40.00	138.00	41.72s	41720.00
0.04s	40.00	137.50	41.22s	41220.00
0.04s	40.00	137.00	40.72s	40720.00
0.04s	40.00	136.50	40.22s	40220.00
0.04s	40.00	136.00	39.72s	39720.00
0.04s	40.00	135.50	39.22s	39220.00
0.02s	20.00	135.00	38.73s	38730.00
0.05s	50.00	134.50	38.23s	38230.00
0.05s	50.00	134.00	37.73s	37730.00
0.05s	50.00	133.50	37.23s	37230.00
0.05s	50.00	133.00	36.73s	36730.00
0.03s	30.00	132.50	36.23s	36230.00
0.05s	50.00	132.00	35.73s	35730.00
0.05s	50.00	131.50	35.23s	35230.00
0.05s	50.00	131.00	34.73s	34730.00
0.05s	50.00	130.50	34.23s	34230.00
0.03s	30.00	130.00	33.73s	33730.00
0.05s	50.00	129.50	33.23s	33230.00
0.05s	50.00	129.00	32.73s	32730.00
0.05s	50.00	128.50	32.23s	32230.00
0.05s	50.00	128.00	31.73s	31730.00
0.04s	40.00	127.50	31.23s	31230.00
0.05s	50.00	127.00	30.73s	30730.00
0.05s	50.00	126.50	30.23s	30230.00
0.05s	50.00	126.00	29.73s	29730.00
0.05s	50.00	125.50	29.23s	29230.00
0.04s	40.00	125.00	28.73s	28730.00
0.05s	50.00	124.50	28.23s	28230.00
0.05s	50.00	124.00	27.73s	27730.00
0.05s	50.00	123.50	27.23s	27230.00
0.05s	50.00	123.00	26.73s	26730.00
0.05s	50.00	122.50	26.23s	26230.00
0.05s	50.00	122.00	25.74s	25740.00
0.06s	60.00	121.50	25.24s	25240.00
0.06s	60.00	121.00	24.74s	24740.00
0.06s	60.00	120.50	24.24s	24240.00
0.06s	60.00	120.00	23.74s	23740.00
0.06s	60.00	119.50	23.24s	23240.00
0.07s	70.00	119.00	22.74s	22740.00
0.06s	60.00	118.50	22.24s	22240.00
0.07s	70.00	118.00	21.74s	21740.00
0.06s	60.00	117.50	21.24s	21240.00
0.08s	80.00	117.00	20.74s	20740.00
0.07s	70.00	116.50	20.25s	20250.00
0.08s	80.00	116.00	19.75s	19750.00
0.09s	90.00	115.50	19.25s	19250.00
0.09s	90.00	115.00	18.75s	18750.00
0.07s	70.00	114.50	18.25s	18250.00
0.10s	100.00	114.00	17.76s	17760.00
0.11s	110.00	113.50	17.26s	17260.00
0.12s	120.00	113.00	16.77s	16770.00
0.12s	120.00	112.50	16.27s	16270.00
0.13s	130.00	112.00	15.78s	15780.00
0.14s	140.00	111.50	15.29s	15290.00
0.15s	150.00	111.00	14.81s	14810.00
0.16s	160.00	110.50	14.32s	14320.00
0.17s	170.00	110.00	13.84s	13840.00
0.18s	180.00	109.50	13.36s	13360.00
0.19s	190.00	109.00	12.88s	12880.00
0.22s	220.00	108.50	12.40s	12400.00
0.25s	250.00	108.00	11.93s	11930.00
0.28s	280.00	107.50	11.46s	11460.00
0.31s	310.00	107.00	10.99s	10990.00
0.35s	350.00	106.50	10.52s	10520.00
0.39s	390.00	106.00	10.07s	10070.00
0.44s	440.00	105.50	9.61s	9610.00
0.49s	490.00	105.00	9.17s	9170.00
0.55s	550.00	104.50	8.73s	8730.00
0.61s	610.00	104.00	8.30s	8300.00
0.69s	690.00	103.50	7.87s	7870.00
0.78s	780.00	103.00	7.46s	7460.00
0.88s	880.00	102.50	7.06s	7060.00
0.99s	990.00	102.00	6.67s	6670.00
1.11s	1110.00	101.50	6.29s	6290.00
1.24s	1240.00	101.00	5.92s	5920.00
1.38s	1380.00	100.50	5.56s	5560.00
1.55s	1550.00	100.00	5.23s	5230.00
1.73s	1730.00	99.50	4.91s	4910.00
1.93s	1930.00	99.00	4.61s	4610.00
2.14s	2140.00	98.50	4.32s	4320.00
2.36s	2360.00	98.00	4.04s	4040.00
2.59s	2590.00	97.50	3.77s	3770.00
2.83s	2830.00	97.00	3.51s	3510.00
3.09s	3090.00	96.50	3.27s	3270.00
3.38s	3380.00	96.00	3.06s	3060.00
3.67s	3670.00	95.50	2.86s	2860.00
3.98s	3980.00	95.00	2.66s	2660.00
4.30s	4300.00	94.50	2.48s	2480.00
4.63s	4630.00	94.00	2.31s	2310.00
4.97s	4970.00	93.50	2.15s	2150.00
5.32s	5320.00	93.00	2.00s	2000.00
5.68s	5680.00	92.50	1.86s	1860.00
6.05s	6050.00	92.00	1.73s	1730.00
6.43s	6430.00	91.50	1.61s	1610.00
6.81s	6810.00	91.00	1.49s	1490.00
7.20s	7200.00	90.50	1.39s	1390.00
7.61s	7610.00	90.00	1.29s	1290.00
8.01s	8010.00	89.50	1.20s	1200.00
8.43s	8430.00	89.00	1.11s	1110.00
8.85s	8850.00	88.50	1.03s	1030.00
9.28s	9280.00	88.00	0.96s	960.00
9.71s	9710.00	87.50	0.89s	890.00
10.14s	10140.00	87.00	0.82s	820.00
10.58s	10580.00	86.50	0.76s	760.00
11.03s	11030.00	86.00	0.71s	710.00
11.47s	11470.00	85.50	0.66s	660.00
11.92s	11920.00	85.00	0.61s	610.00
12.38s	12380.00	84.50	0.56s	560.00
12.84s	12840.00	84.00	0.52s	520.00
13.30s	13300.00	83.50	0.48s	480.00
13.76s	13760.00	83.00	0.45s	450.00
14.23s	14230.00	82.50	0.41s	410.00
14.70s	14700.00	82.00	0.38s	380.00
15.17s	15170.00	81.50	0.35s	350.00
15.64s	15640.00	81.00	0.33s	330.00
16.11s	16110.00	80.50	0.30s	300.00
16.59s	16590.00	80.00	0.28s	280.00
17.07s	17070.00	79.50	0.26s	260.00
17.55s	17550.00	79.00	0.24s	240.00
18.03s	18030.00	78.50	0.22s	220.00
18.51s	18510.00	78.00	0.20s	200.00
18.99s	18990.00	77.50	0.19s	190.00
19.48s	19480.00	77.00	0.17s	170.00
19.96s	19960.00	76.50	0.16s	160.00
20.45s	20450.00	76.00	0.14s	140.00
20.94s	20940.00	75.50	0.13s	130.00
21.43s	21430.00	75.00	0.12s	120.00
21.93s	21930.00	74.50	0.11s	110.00
22.42s	22420.00	74.00	0.10s	100.00
22.91s	22910.00	73.50	0.09s	90.00
23.41s	23410.00	73.00	0.08s	80.00
23.91s	23910.00	72.50	0.09s	90.00
24.40s	24400.00	72.00	0.07s	70.00
24.90s	24900.00	71.50	0.06s	60.00
25.40s	25400.00	71.00	0.06s	60.00
25.90s	25900.00	70.50	0.05s	50.00
26.39s	26390.00	70.00	0.05s	50.00
26.89s	26890.00	69.50	0.07s	70.00
27.39s	27390.00	69.00	0.04s	40.00
27.89s	27890.00	68.50	0.07s	70.00
28.39s	28390.00	68.00	0.03s	30.00
28.89s	28890.00	67.50	0.03s	30.00
29.38s	29380.00	67.00	0.03s	30.00
29.88s	29880.00	66.50	0.06s	60.00
30.38s	30380.00	66.00	0.02s	20.00
30.88s	30880.00	65.50	0.06s	60.00
31.38s	31380.00	65.00	0.02s	20.00
31.88s	31880.00	64.50	0.06s	60.00
32.38s	32380.00	64.00	0.01s	10.00
32.88s	32880.00	63.50	0.01s	10.00
33.38s	33380.00	63.00	0.01s	10.00
33.87s	33870.00	62.50	0.01s	10.00
34.37s	34370.00	62.00	0.01s	10.00
34.87s	34870.00	61.50	0.05s	50.00
35.37s	35370.00	61.00	0.05s	50.00
35.87s	35870.00	60.50	0.05s	50.00
36.37s	36370.00	60.00	0.01s	10.00
36.87s	36870.00	59.50	0.05s	50.00
37.37s	37370.00	59.00	0.05s	50.00
37.87s	37870.00	58.50	0.05s	50.00
38.37s	38370.00	58.00	0.05s	50.00
38.87s	38870.00	57.50	0.01s	10.00
39.37s	39370.00	57.00	0.05s	50.00
39.87s	39870.00	56.50	0.05s	50.00
40.36s	40360.00	56.00	0.04s	40.00
40.86s	40860.00	55.50	0.04s	40.00
41.36s	41360.00	55.00	0.01s	10.00
41.86s	41860.00	54.50	0.04s	40.00
42.36s	42360.00	54.00	0.04s	40.00
42.86s	42860.00	53.50	0.04s	40.00
43.36s	43360.00	53.00	0.04s	40.00
43.86s	43860.00	52.50	0.04s	40.00
44.36s	44360.00	52.00	0.04s	40.00
44.86s	44860.00	51.50	0.04s	40.00
45.36s	45360.00	51.00	0.04s	40.00
45.86s	45860.00	50.50	0.04s	40.00
46.36s	46360.00	50.00	0.01s	10.00
46.86s	46860.00	49.50	0.04s	40.00
47.36s	47360.00	49.00	0.04s	40.00
47.86s	47860.00	48.50	0.04s	40.00
48.36s	48360.00	48.00	0.04s	40.00
48.86s	48860.00	47.50	0.04s	40.00
49.36s	49360.00	47.00	0.04s	40.00
49.85s	49850.00	46.50	0.03s	30.00
50.35s	50350.00	46.00	0.03s	30.00
50.85s	50850.00	45.50	0.03s	30.00
51.35s	51350.00	45.00	0.03s	30.00
51.85s	51850.00	44.50	0.03s	30.00
52.35s	52350.00	44.00	0.03s	30.00
52.85s	52850.00	43.50	0.03s	30.00
53.35s	53350.00	43.00	0.03s	30.00
53.85s	53850.00	42.50	0.03s	30.00
54.35s	54350.00	42.00	0.03s	30.00
54.85s	54850.00	41.50	0.03s	30.00
55.35s	55350.00	41.00	0.03s	30.00
55.85s	55850.00	40.50	0.03s	30.00
56.35s	56350.00	40.00	0.03s	30.00
56.85s	56850.00	39.50	0.03s	30.00
57.35s	57350.00	39.00	0.03s	30.00
57.85s	57850.00	38.50	0.03s	30.00
58.35s	58350.00	38.00	0.03s	30.00
58.85s	58850.00	37.50	0.03s	30.00
59.35s	59350.00	37.00	0.03s	30.00
59.85s	59850.00	36.50	0.03s	30.00
60.34s	60340.00	36.00	0.02s	20.00
60.84s	60840.00	35.50	0.02s	20.00
61.34s	61340.00	35.00	0.02s	20.00
61.84s	61840.00	34.50	0.02s	20.00
62.34s	62340.00	34.00	0.02s	20.00
62.84s	62840.00	33.50	0.02s	20.00
63.34s	63340.00	33.00	0.02s	20.00
63.84s	63840.00	32.50	0.02s	20.00
64.34s	64340.00	32.00	0.02s	20.00
64.84s	64840.00	31.50	0.02s	20.00
65.34s	65340.00	31.00	0.02s	20.00
65.84s	65840.00	30.50	0.02s	20.00
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