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:	08/15/13
Days to Expiration:	85
Crude Oil WTI ICE Sep 2013:	94.37s
Price Value of Option Point:	$1,000

Crude Oil WTI ICE September 2013 Options

Select Month -

Delayed Options :-20:40 - Wednesday, 22 May

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

Calls		Puts
Current	Prem ($)	Strike	Current	Prem ($)
64.88s	64880.00	295.00	0.01s	10.00
65.38s	65380.00	290.00	0.01s	10.00
65.88s	65880.00	285.00	0.01s	10.00
66.38s	66380.00	280.00	0.01s	10.00
66.88s	66880.00	275.00	0.01s	10.00
67.38s	67380.00	270.00	0.01s	10.00
67.88s	67880.00	265.00	0.01s	10.00
68.38s	68380.00	260.00	0.01s	10.00
68.88s	68880.00	255.00	0.01s	10.00
69.38s	69380.00	250.00	0.01s	10.00
69.88s	69880.00	245.00	0.01s	10.00
70.38s	70380.00	240.00	0.01s	10.00
70.88s	70880.00	235.00	0.01s	10.00
71.38s	71380.00	230.00	0.01s	10.00
71.88s	71880.00	225.00	0.01s	10.00
72.38s	72380.00	220.00	0.01s	10.00
72.88s	72880.00	215.00	0.01s	10.00
73.38s	73380.00	210.00	0.01s	10.00
73.88s	73880.00	205.00	0.01s	10.00
0.02s	20.00	200.00	105.65s	105650.00
0.02s	20.00	199.50	105.15s	105150.00
0.02s	20.00	199.00	104.65s	104650.00
0.02s	20.00	198.50	104.15s	104150.00
0.02s	20.00	198.00	103.65s	103650.00
0.02s	20.00	197.50	103.15s	103150.00
0.02s	20.00	197.00	102.65s	102650.00
0.02s	20.00	196.50	102.15s	102150.00
0.02s	20.00	196.00	101.65s	101650.00
0.02s	20.00	195.50	101.15s	101150.00
0.02s	20.00	195.00	100.65s	100650.00
0.02s	20.00	194.50	100.15s	100150.00
0.02s	20.00	194.00	99.65s	99650.00
0.02s	20.00	193.50	99.15s	99150.00
0.02s	20.00	193.00	98.65s	98650.00
0.02s	20.00	192.50	98.15s	98150.00
0.02s	20.00	192.00	97.65s	97650.00
0.03s	30.00	191.50	97.16s	97160.00
0.03s	30.00	191.00	96.66s	96660.00
0.03s	30.00	190.50	96.16s	96160.00
0.03s	30.00	190.00	95.66s	95660.00
0.03s	30.00	189.50	95.16s	95160.00
0.03s	30.00	189.00	94.66s	94660.00
0.03s	30.00	188.50	94.16s	94160.00
0.03s	30.00	188.00	93.66s	93660.00
0.03s	30.00	187.50	93.16s	93160.00
0.03s	30.00	187.00	92.66s	92660.00
0.03s	30.00	186.50	92.16s	92160.00
0.03s	30.00	186.00	91.66s	91660.00
0.03s	30.00	185.50	91.16s	91160.00
0.03s	30.00	185.00	90.66s	90660.00
0.03s	30.00	184.50	90.16s	90160.00
0.03s	30.00	184.00	89.66s	89660.00
0.03s	30.00	183.50	89.16s	89160.00
0.03s	30.00	183.00	88.66s	88660.00
0.03s	30.00	182.50	88.16s	88160.00
0.03s	30.00	182.00	87.66s	87660.00
0.03s	30.00	181.50	87.16s	87160.00
0.03s	30.00	181.00	86.66s	86660.00
0.03s	30.00	180.50	86.16s	86160.00
0.03s	30.00	180.00	85.66s	85660.00
0.03s	30.00	179.50	85.16s	85160.00
0.03s	30.00	179.00	84.66s	84660.00
0.04s	40.00	178.50	84.17s	84170.00
0.04s	40.00	178.00	83.67s	83670.00
0.04s	40.00	177.50	83.17s	83170.00
0.04s	40.00	177.00	82.67s	82670.00
0.04s	40.00	176.50	82.17s	82170.00
0.04s	40.00	176.00	81.67s	81670.00
0.04s	40.00	175.50	81.17s	81170.00
0.04s	40.00	175.00	80.67s	80670.00
0.04s	40.00	174.50	80.17s	80170.00
0.04s	40.00	174.00	79.67s	79670.00
0.04s	40.00	173.50	79.17s	79170.00
0.04s	40.00	173.00	78.67s	78670.00
0.04s	40.00	172.50	78.17s	78170.00
0.04s	40.00	172.00	77.67s	77670.00
0.04s	40.00	171.50	77.17s	77170.00
0.04s	40.00	171.00	76.67s	76670.00
0.04s	40.00	170.50	76.17s	76170.00
0.04s	40.00	170.00	75.67s	75670.00
0.04s	40.00	169.50	75.17s	75170.00
0.04s	40.00	169.00	74.67s	74670.00
0.04s	40.00	168.50	74.17s	74170.00
0.04s	40.00	168.00	73.67s	73670.00
0.04s	40.00	167.50	73.17s	73170.00
0.04s	40.00	167.00	72.67s	72670.00
0.04s	40.00	166.50	72.17s	72170.00
0.04s	40.00	166.00	71.67s	71670.00
0.04s	40.00	165.50	71.17s	71170.00
0.04s	40.00	165.00	70.67s	70670.00
0.04s	40.00	164.50	70.17s	70170.00
0.04s	40.00	164.00	69.67s	69670.00
0.04s	40.00	163.50	69.17s	69170.00
0.04s	40.00	163.00	68.67s	68670.00
0.04s	40.00	162.50	68.17s	68170.00
0.04s	40.00	162.00	67.67s	67670.00
0.05s	50.00	161.50	67.18s	67180.00
0.05s	50.00	161.00	66.68s	66680.00
0.05s	50.00	160.50	66.18s	66180.00
0.05s	50.00	160.00	65.68s	65680.00
0.05s	50.00	159.50	65.18s	65180.00
0.05s	50.00	159.00	64.68s	64680.00
0.05s	50.00	158.50	64.18s	64180.00
0.05s	50.00	158.00	63.68s	63680.00
0.05s	50.00	157.50	63.18s	63180.00
0.05s	50.00	157.00	62.68s	62680.00
0.05s	50.00	156.50	62.18s	62180.00
0.05s	50.00	156.00	61.68s	61680.00
0.05s	50.00	155.50	61.18s	61180.00
0.05s	50.00	155.00	60.68s	60680.00
0.05s	50.00	154.50	60.18s	60180.00
0.05s	50.00	154.00	59.68s	59680.00
0.05s	50.00	153.50	59.18s	59180.00
0.05s	50.00	153.00	58.68s	58680.00
0.05s	50.00	152.50	58.18s	58180.00
0.05s	50.00	152.00	57.68s	57680.00
0.05s	50.00	151.50	57.18s	57180.00
0.05s	50.00	151.00	56.68s	56680.00
0.05s	50.00	150.50	56.18s	56180.00
0.02s	20.00	150.00	55.68s	55680.00
0.05s	50.00	149.50	55.18s	55180.00
0.05s	50.00	149.00	54.68s	54680.00
0.05s	50.00	148.50	54.18s	54180.00
0.05s	50.00	148.00	53.68s	53680.00
0.05s	50.00	147.50	53.18s	53180.00
0.05s	50.00	147.00	52.68s	52680.00
0.05s	50.00	146.50	52.18s	52180.00
0.05s	50.00	146.00	51.68s	51680.00
0.05s	50.00	145.50	51.18s	51180.00
0.02s	20.00	145.00	50.68s	50680.00
0.06s	60.00	144.50	50.19s	50190.00
0.06s	60.00	144.00	49.69s	49690.00
0.06s	60.00	143.50	49.19s	49190.00
0.06s	60.00	143.00	48.69s	48690.00
0.06s	60.00	142.50	48.19s	48190.00
0.03s	30.00	142.00	47.69s	47690.00
0.06s	60.00	141.50	47.19s	47190.00
0.06s	60.00	141.00	46.69s	46690.00
0.06s	60.00	140.50	46.19s	46190.00
0.03s	30.00	140.00	45.69s	45690.00
0.06s	60.00	139.50	45.19s	45190.00
0.06s	60.00	139.00	44.69s	44690.00
0.06s	60.00	138.50	44.19s	44190.00
0.06s	60.00	138.00	43.69s	43690.00
0.06s	60.00	137.50	43.19s	43190.00
0.06s	60.00	137.00	42.69s	42690.00
0.06s	60.00	136.50	42.19s	42190.00
0.03s	30.00	136.00	41.69s	41690.00
0.06s	60.00	135.50	41.19s	41190.00
0.04s	40.00	135.00	40.69s	40690.00
0.06s	60.00	134.50	40.19s	40190.00
0.06s	60.00	134.00	39.69s	39690.00
0.06s	60.00	133.50	39.19s	39190.00
0.06s	60.00	133.00	38.69s	38690.00
0.06s	60.00	132.50	38.19s	38190.00
0.06s	60.00	132.00	37.69s	37690.00
0.07s	70.00	131.50	37.20s	37200.00
0.07s	70.00	131.00	36.70s	36700.00
0.07s	70.00	130.50	36.20s	36200.00
0.05s	50.00	130.00	35.70s	35700.00
0.05s	50.00	129.50	35.20s	35200.00
0.07s	70.00	129.00	34.70s	34700.00
0.07s	70.00	128.50	34.20s	34200.00
0.07s	70.00	128.00	33.70s	33700.00
0.07s	70.00	127.50	33.20s	33200.00
0.07s	70.00	127.00	32.70s	32700.00
0.07s	70.00	126.50	32.20s	32200.00
0.07s	70.00	126.00	31.70s	31700.00
0.07s	70.00	125.50	31.20s	31200.00
0.06s	60.00	125.00	30.70s	30700.00
0.07s	70.00	124.50	30.20s	30200.00
0.08s	80.00	124.00	29.71s	29710.00
0.08s	80.00	123.50	29.21s	29210.00
0.08s	80.00	123.00	28.71s	28710.00
0.08s	80.00	122.50	28.21s	28210.00
0.07s	70.00	122.00	27.71s	27710.00
0.08s	80.00	121.50	27.21s	27210.00
0.07s	70.00	121.00	26.71s	26710.00
0.08s	80.00	120.50	26.21s	26210.00
0.08s	80.00	120.00	25.71s	25710.00
0.09s	90.00	119.50	25.22s	25220.00
0.09s	90.00	119.00	24.72s	24720.00
0.09s	90.00	118.50	24.22s	24220.00
0.09s	90.00	118.00	23.72s	23720.00
0.10s	100.00	117.50	23.22s	23220.00
0.10s	100.00	117.00	22.73s	22730.00
0.10s	100.00	116.50	22.23s	22230.00
0.11s	110.00	116.00	21.73s	21730.00
0.11s	110.00	115.50	21.24s	21240.00
0.12s	120.00	115.00	20.74s	20740.00
0.12s	120.00	114.50	20.25s	20250.00
0.14s	140.00	114.00	19.76s	19760.00
0.14s	140.00	113.50	19.27s	19270.00
0.16s	160.00	113.00	18.78s	18780.00
0.16s	160.00	112.50	18.29s	18290.00
0.19s	190.00	112.00	17.81s	17810.00
0.20s	200.00	111.50	17.32s	17320.00
0.22s	220.00	111.00	16.84s	16840.00
0.24s	240.00	110.50	16.36s	16360.00
0.26s	260.00	110.00	15.88s	15880.00
0.28s	280.00	109.50	15.40s	15400.00
0.30s	300.00	109.00	14.93s	14930.00
0.33s	330.00	108.50	14.45s	14450.00
0.36s	360.00	108.00	13.98s	13980.00
0.39s	390.00	107.50	13.52s	13520.00
0.42s	420.00	107.00	13.05s	13050.00
0.46s	460.00	106.50	12.59s	12590.00
0.51s	510.00	106.00	12.14s	12140.00
0.56s	560.00	105.50	11.69s	11690.00
0.63s	630.00	105.00	11.25s	11250.00
0.69s	690.00	104.50	10.82s	10820.00
0.76s	760.00	104.00	10.39s	10390.00
0.84s	840.00	103.50	9.97s	9970.00
0.93s	930.00	103.00	9.56s	9560.00
1.02s	1020.00	102.50	9.16s	9160.00
1.12s	1120.00	102.00	8.76s	8760.00
1.22s	1220.00	101.50	8.37s	8370.00
1.33s	1330.00	101.00	7.99s	7990.00
1.47s	1470.00	100.50	7.61s	7610.00
1.62s	1620.00	100.00	7.25s	7250.00
1.78s	1780.00	99.50	6.90s	6900.00
1.94s	1940.00	99.00	6.57s	6570.00
2.12s	2120.00	98.50	6.25s	6250.00
2.31s	2310.00	98.00	5.94s	5940.00
2.50s	2500.00	97.50	5.63s	5630.00
2.71s	2710.00	97.00	5.34s	5340.00
2.93s	2930.00	96.50	5.06s	5060.00
3.16s	3160.00	96.00	4.78s	4780.00
3.39s	3390.00	95.50	4.52s	4520.00
3.64s	3640.00	95.00	4.27s	4270.00
3.90s	3900.00	94.50	4.03s	4030.00
4.18s	4180.00	94.00	3.81s	3810.00
4.47s	4470.00	93.50	3.60s	3600.00
4.77s	4770.00	93.00	3.40s	3400.00
5.08s	5080.00	92.50	3.21s	3210.00
5.40s	5400.00	92.00	3.03s	3030.00
5.73s	5730.00	91.50	2.86s	2860.00
6.06s	6060.00	91.00	2.70s	2700.00
6.41s	6410.00	90.50	2.54s	2540.00
6.76s	6760.00	90.00	2.39s	2390.00
7.12s	7120.00	89.50	2.25s	2250.00
7.48s	7480.00	89.00	2.12s	2120.00
7.86s	7860.00	88.50	1.99s	1990.00
8.24s	8240.00	88.00	1.87s	1870.00
8.62s	8620.00	87.50	1.76s	1760.00
9.02s	9020.00	87.00	1.65s	1650.00
9.42s	9420.00	86.50	1.55s	1550.00
9.82s	9820.00	86.00	1.45s	1450.00
10.23s	10230.00	85.50	1.36s	1360.00
10.64s	10640.00	85.00	1.28s	1280.00
11.06s	11060.00	84.50	1.20s	1200.00
11.48s	11480.00	84.00	1.12s	1120.00
11.91s	11910.00	83.50	1.05s	1050.00
12.34s	12340.00	83.00	0.98s	980.00
12.78s	12780.00	82.50	0.92s	920.00
13.22s	13220.00	82.00	0.86s	860.00
13.66s	13660.00	81.50	0.80s	800.00
14.11s	14110.00	81.00	0.75s	750.00
14.56s	14560.00	80.50	0.70s	700.00
15.01s	15010.00	80.00	0.65s	650.00
15.47s	15470.00	79.50	0.61s	610.00
15.92s	15920.00	79.00	0.56s	560.00
16.39s	16390.00	78.50	0.52s	520.00
16.85s	16850.00	78.00	0.49s	490.00
17.31s	17310.00	77.50	0.45s	450.00
17.78s	17780.00	77.00	0.42s	420.00
18.25s	18250.00	76.50	0.38s	380.00
18.72s	18720.00	76.00	0.36s	360.00
19.20s	19200.00	75.50	0.33s	330.00
19.67s	19670.00	75.00	0.31s	310.00
20.15s	20150.00	74.50	0.28s	280.00
20.63s	20630.00	74.00	0.26s	260.00
21.11s	21110.00	73.50	0.24s	240.00
21.59s	21590.00	73.00	0.22s	220.00
22.07s	22070.00	72.50	0.20s	200.00
22.55s	22550.00	72.00	0.19s	190.00
23.03s	23030.00	71.50	0.16s	160.00
23.52s	23520.00	71.00	0.16s	160.00
24.00s	24000.00	70.50	0.15s	150.00
24.49s	24490.00	70.00	0.13s	130.00
24.98s	24980.00	69.50	0.11s	110.00
25.46s	25460.00	69.00	0.11s	110.00
25.95s	25950.00	68.50	0.08s	80.00
26.44s	26440.00	68.00	0.09s	90.00
26.94s	26940.00	67.50	0.08s	80.00
27.43s	27430.00	67.00	0.08s	80.00
27.93s	27930.00	66.50	0.07s	70.00
28.43s	28430.00	66.00	0.06s	60.00
28.92s	28920.00	65.50	0.06s	60.00
29.41s	29410.00	65.00	0.05s	50.00
29.92s	29920.00	64.50	0.05s	50.00
30.42s	30420.00	64.00	0.05s	50.00
30.92s	30920.00	63.50	0.04s	40.00
31.42s	31420.00	63.00	0.04s	40.00
31.91s	31910.00	62.50	0.04s	40.00
32.41s	32410.00	62.00	0.03s	30.00
32.91s	32910.00	61.50	0.04s	40.00
33.41s	33410.00	61.00	0.04s	40.00
33.91s	33910.00	60.50	0.04s	40.00
34.41s	34410.00	60.00	0.03s	30.00
34.91s	34910.00	59.50	0.04s	40.00
35.41s	35410.00	59.00	0.04s	40.00
35.91s	35910.00	58.50	0.04s	40.00
36.41s	36410.00	58.00	0.04s	40.00
36.91s	36910.00	57.50	0.04s	40.00
37.41s	37410.00	57.00	0.04s	40.00
37.91s	37910.00	56.50	0.04s	40.00
38.41s	38410.00	56.00	0.04s	40.00
38.90s	38900.00	55.50	0.03s	30.00
39.40s	39400.00	55.00	0.01s	10.00
39.90s	39900.00	54.50	0.03s	30.00
40.40s	40400.00	54.00	0.03s	30.00
40.90s	40900.00	53.50	0.03s	30.00
41.40s	41400.00	53.00	0.03s	30.00
41.90s	41900.00	52.50	0.03s	30.00
42.40s	42400.00	52.00	0.03s	30.00
42.90s	42900.00	51.50	0.03s	30.00
43.40s	43400.00	51.00	0.03s	30.00
43.90s	43900.00	50.50	0.03s	30.00
44.40s	44400.00	50.00	0.01s	10.00
44.90s	44900.00	49.50	0.03s	30.00
45.40s	45400.00	49.00	0.03s	30.00
45.90s	45900.00	48.50	0.03s	30.00
46.40s	46400.00	48.00	0.03s	30.00
46.90s	46900.00	47.50	0.03s	30.00
47.40s	47400.00	47.00	0.03s	30.00
47.90s	47900.00	46.50	0.03s	30.00
48.40s	48400.00	46.00	0.03s	30.00
48.90s	48900.00	45.50	0.03s	30.00
49.40s	49400.00	45.00	0.03s	30.00
49.90s	49900.00	44.50	0.03s	30.00
50.40s	50400.00	44.00	0.03s	30.00
50.90s	50900.00	43.50	0.03s	30.00
51.39s	51390.00	43.00	0.02s	20.00
51.89s	51890.00	42.50	0.02s	20.00
52.39s	52390.00	42.00	0.02s	20.00
52.89s	52890.00	41.50	0.02s	20.00
53.39s	53390.00	41.00	0.02s	20.00
53.89s	53890.00	40.50	0.02s	20.00
54.39s	54390.00	40.00	0.02s	20.00
54.89s	54890.00	39.50	0.02s	20.00
55.39s	55390.00	39.00	0.02s	20.00
55.89s	55890.00	38.50	0.02s	20.00
56.39s	56390.00	38.00	0.02s	20.00
56.89s	56890.00	37.50	0.02s	20.00
57.39s	57390.00	37.00	0.02s	20.00
57.89s	57890.00	36.50	0.02s	20.00
58.39s	58390.00	36.00	0.02s	20.00
58.89s	58890.00	35.50	0.02s	20.00
59.39s	59390.00	35.00	0.02s	20.00
59.89s	59890.00	34.50	0.02s	20.00
60.39s	60390.00	34.00	0.02s	20.00
60.89s	60890.00	33.50	0.02s	20.00
61.39s	61390.00	33.00	0.02s	20.00
61.89s	61890.00	32.50	0.02s	20.00
62.39s	62390.00	32.00	0.02s	20.00
62.89s	62890.00	31.50	0.02s	20.00
63.39s	63390.00	31.00	0.02s	20.00
63.89s	63890.00	30.50	0.02s	20.00
64.39s	64390.00	30.00	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