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:	11/17/14
Days to Expiration:	549
Crude Oil WTI ICE Dec 2014:	90.48s
Price Value of Option Point:	$1,000

Crude Oil WTI ICE December 2014 Options

Select Month -

Delayed Options :-21:00 - Friday, 17 May

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

Calls		Puts
Current	Prem ($)	Strike	Current	Prem ($)
62.01s	62010.00	285.00	0.03s	30.00
62.51s	62510.00	280.00	0.03s	30.00
63.01s	63010.00	275.00	0.03s	30.00
63.51s	63510.00	270.00	0.03s	30.00
64.01s	64010.00	265.00	0.03s	30.00
64.51s	64510.00	260.00	0.03s	30.00
65.01s	65010.00	255.00	0.03s	30.00
65.50s	65500.00	250.00	0.02s	20.00
66.00s	66000.00	245.00	0.02s	20.00
66.50s	66500.00	240.00	0.02s	20.00
67.00s	67000.00	235.00	0.02s	20.00
67.50s	67500.00	230.00	0.02s	20.00
68.00s	68000.00	225.00	0.02s	20.00
68.50s	68500.00	220.00	0.02s	20.00
69.00s	69000.00	215.00	0.02s	20.00
69.50s	69500.00	210.00	0.02s	20.00
70.00s	70000.00	205.00	0.02s	20.00
70.50s	70500.00	200.00	109.54s	109540.00
0.02s	20.00	199.50	109.04s	109040.00
0.02s	20.00	199.00	108.54s	108540.00
0.02s	20.00	198.50	108.04s	108040.00
0.02s	20.00	198.00	107.54s	107540.00
0.02s	20.00	197.50	107.04s	107040.00
0.02s	20.00	197.00	106.54s	106540.00
0.02s	20.00	196.50	106.04s	106040.00
0.02s	20.00	196.00	105.54s	105540.00
0.03s	30.00	195.50	105.05s	105050.00
0.03s	30.00	195.00	104.55s	104550.00
0.03s	30.00	194.50	104.05s	104050.00
0.03s	30.00	194.00	103.55s	103550.00
0.03s	30.00	193.50	103.05s	103050.00
0.03s	30.00	193.00	102.55s	102550.00
0.03s	30.00	192.50	102.05s	102050.00
0.03s	30.00	192.00	101.55s	101550.00
0.03s	30.00	191.50	101.05s	101050.00
0.03s	30.00	191.00	100.55s	100550.00
0.03s	30.00	190.50	100.05s	100050.00
0.03s	30.00	190.00	99.55s	99550.00
0.03s	30.00	189.50	99.05s	99050.00
0.03s	30.00	189.00	98.55s	98550.00
0.03s	30.00	188.50	98.05s	98050.00
0.03s	30.00	188.00	97.55s	97550.00
0.03s	30.00	187.50	97.05s	97050.00
0.03s	30.00	187.00	96.55s	96550.00
0.03s	30.00	186.50	96.05s	96050.00
0.03s	30.00	186.00	95.55s	95550.00
0.03s	30.00	185.50	95.05s	95050.00
0.03s	30.00	185.00	94.55s	94550.00
0.04s	40.00	184.50	94.06s	94060.00
0.04s	40.00	184.00	93.56s	93560.00
0.04s	40.00	183.50	93.06s	93060.00
0.04s	40.00	183.00	92.56s	92560.00
0.04s	40.00	182.50	92.06s	92060.00
0.04s	40.00	182.00	91.56s	91560.00
0.04s	40.00	181.50	91.06s	91060.00
0.04s	40.00	181.00	90.56s	90560.00
0.04s	40.00	180.50	90.06s	90060.00
0.09s	90.00	180.00	89.56s	89560.00
0.04s	40.00	179.50	89.06s	89060.00
0.04s	40.00	179.00	88.56s	88560.00
0.04s	40.00	178.50	88.06s	88060.00
0.04s	40.00	178.00	87.56s	87560.00
0.04s	40.00	177.50	87.06s	87060.00
0.04s	40.00	177.00	86.56s	86560.00
0.04s	40.00	176.50	86.06s	86060.00
0.04s	40.00	176.00	85.56s	85560.00
0.04s	40.00	175.50	85.06s	85060.00
0.10s	100.00	175.00	84.56s	84560.00
0.04s	40.00	174.50	84.06s	84060.00
0.04s	40.00	174.00	83.56s	83560.00
0.04s	40.00	173.50	83.06s	83060.00
0.04s	40.00	173.00	82.56s	82560.00
0.04s	40.00	172.50	82.06s	82060.00
0.04s	40.00	172.00	81.56s	81560.00
0.04s	40.00	171.50	81.06s	81060.00
0.05s	50.00	171.00	80.57s	80570.00
0.05s	50.00	170.50	80.07s	80070.00
0.11s	110.00	170.00	79.57s	79570.00
0.05s	50.00	169.50	79.07s	79070.00
0.05s	50.00	169.00	78.57s	78570.00
0.05s	50.00	168.50	78.07s	78070.00
0.05s	50.00	168.00	77.57s	77570.00
0.05s	50.00	167.50	77.07s	77070.00
0.05s	50.00	167.00	76.57s	76570.00
0.05s	50.00	166.50	76.07s	76070.00
0.05s	50.00	166.00	75.57s	75570.00
0.05s	50.00	165.50	75.07s	75070.00
0.05s	50.00	165.00	74.57s	74570.00
0.05s	50.00	164.50	74.07s	74070.00
0.05s	50.00	164.00	73.57s	73570.00
0.05s	50.00	163.50	73.07s	73070.00
0.05s	50.00	163.00	72.57s	72570.00
0.05s	50.00	162.50	72.07s	72070.00
0.05s	50.00	162.00	71.57s	71570.00
0.05s	50.00	161.50	71.07s	71070.00
0.05s	50.00	161.00	70.57s	70570.00
0.05s	50.00	160.50	70.07s	70070.00
0.15s	150.00	160.00	69.58s	69580.00
0.06s	60.00	159.50	69.08s	69080.00
0.06s	60.00	159.00	68.58s	68580.00
0.06s	60.00	158.50	68.08s	68080.00
0.06s	60.00	158.00	67.58s	67580.00
0.06s	60.00	157.50	67.08s	67080.00
0.06s	60.00	157.00	66.58s	66580.00
0.06s	60.00	156.50	66.08s	66080.00
0.06s	60.00	156.00	65.58s	65580.00
0.06s	60.00	155.50	65.08s	65080.00
0.06s	60.00	155.00	64.58s	64580.00
0.06s	60.00	154.50	64.08s	64080.00
0.06s	60.00	154.00	63.58s	63580.00
0.06s	60.00	153.50	63.08s	63080.00
0.07s	70.00	153.00	62.59s	62590.00
0.07s	70.00	152.50	62.09s	62090.00
0.07s	70.00	152.00	61.59s	61590.00
0.07s	70.00	151.50	61.09s	61090.00
0.07s	70.00	151.00	60.59s	60590.00
0.07s	70.00	150.50	60.09s	60090.00
0.21s	210.00	150.00	59.59s	59590.00
0.08s	80.00	149.50	59.10s	59100.00
0.21s	210.00	149.00	58.60s	58600.00
0.08s	80.00	148.50	58.10s	58100.00
0.08s	80.00	148.00	57.60s	57600.00
0.09s	90.00	147.50	57.11s	57110.00
0.09s	90.00	147.00	56.61s	56610.00
0.10s	100.00	146.50	56.12s	56120.00
0.10s	100.00	146.00	55.62s	55620.00
0.11s	110.00	145.50	55.13s	55130.00
0.25s	250.00	145.00	54.63s	54630.00
0.12s	120.00	144.50	54.14s	54140.00
0.12s	120.00	144.00	53.64s	53640.00
0.13s	130.00	143.50	53.15s	53150.00
0.14s	140.00	143.00	52.66s	52660.00
0.14s	140.00	142.50	52.16s	52160.00
0.15s	150.00	142.00	51.67s	51670.00
0.16s	160.00	141.50	51.18s	51180.00
0.16s	160.00	141.00	50.68s	50680.00
0.17s	170.00	140.50	50.19s	50190.00
0.31s	310.00	140.00	49.70s	49700.00
0.19s	190.00	139.50	49.21s	49210.00
0.20s	200.00	139.00	48.72s	48720.00
0.20s	200.00	138.50	48.22s	48220.00
0.21s	210.00	138.00	47.73s	47730.00
0.22s	220.00	137.50	47.24s	47240.00
0.23s	230.00	137.00	46.75s	46750.00
0.24s	240.00	136.50	46.26s	46260.00
0.25s	250.00	136.00	45.77s	45770.00
0.39s	390.00	135.50	45.28s	45280.00
0.40s	400.00	135.00	44.79s	44790.00
0.28s	280.00	134.50	44.30s	44300.00
0.29s	290.00	134.00	43.81s	43810.00
0.30s	300.00	133.50	43.32s	43320.00
0.31s	310.00	133.00	42.83s	42830.00
0.33s	330.00	132.50	42.35s	42350.00
0.34s	340.00	132.00	41.86s	41860.00
0.35s	350.00	131.50	41.37s	41370.00
0.37s	370.00	131.00	40.89s	40890.00
0.38s	380.00	130.50	40.40s	40400.00
0.52s	520.00	130.00	39.92s	39920.00
0.41s	410.00	129.50	39.43s	39430.00
0.43s	430.00	129.00	38.95s	38950.00
0.44s	440.00	128.50	38.46s	38460.00
0.46s	460.00	128.00	37.98s	37980.00
0.48s	480.00	127.50	37.50s	37500.00
0.62s	620.00	127.00	37.02s	37020.00
0.52s	520.00	126.50	36.54s	36540.00
0.54s	540.00	126.00	36.06s	36060.00
0.56s	560.00	125.50	35.58s	35580.00
0.70s	700.00	125.00	35.11s	35110.00
0.61s	610.00	124.50	34.63s	34630.00
0.64s	640.00	124.00	34.16s	34160.00
0.66s	660.00	123.50	33.68s	33680.00
0.69s	690.00	123.00	33.21s	33210.00
0.72s	720.00	122.50	32.74s	32740.00
0.75s	750.00	122.00	32.27s	32270.00
0.78s	780.00	121.50	31.80s	31800.00
0.81s	810.00	121.00	31.33s	31330.00
0.84s	840.00	120.50	30.86s	30860.00
0.98s	980.00	120.00	30.40s	30400.00
1.02s	1020.00	119.50	29.93s	29930.00
1.05s	1050.00	119.00	29.47s	29470.00
1.09s	1090.00	118.50	29.01s	29010.00
1.13s	1130.00	118.00	28.55s	28550.00
1.07s	1070.00	117.50	28.09s	28090.00
1.11s	1110.00	117.00	27.63s	27630.00
1.15s	1150.00	116.50	27.17s	27170.00
1.20s	1200.00	116.00	26.72s	26720.00
1.25s	1250.00	115.50	26.27s	26270.00
1.39s	1390.00	115.00	25.82s	25820.00
1.35s	1350.00	114.50	25.37s	25370.00
1.49s	1490.00	114.00	24.92s	24920.00
1.46s	1460.00	113.50	24.48s	24480.00
1.52s	1520.00	113.00	24.04s	24040.00
1.58s	1580.00	112.50	23.60s	23600.00
1.65s	1650.00	112.00	23.17s	23170.00
1.72s	1720.00	111.50	22.74s	22740.00
1.88s	1880.00	111.00	22.31s	22310.00
1.86s	1860.00	110.50	21.88s	21880.00
2.02s	2020.00	110.00	21.46s	21460.00
2.02s	2020.00	109.50	21.04s	21040.00
2.18s	2180.00	109.00	20.62s	20620.00
2.19s	2190.00	108.50	20.21s	20210.00
2.35s	2350.00	108.00	19.79s	19790.00
2.36s	2360.00	107.50	19.38s	19380.00
2.46s	2460.00	107.00	18.98s	18980.00
2.55s	2550.00	106.50	18.57s	18570.00
2.65s	2650.00	106.00	18.17s	18170.00
2.75s	2750.00	105.50	17.77s	17770.00
2.92s	2920.00	105.00	17.38s	17380.00
3.02s	3020.00	104.50	16.99s	16990.00
3.13s	3130.00	104.00	16.60s	16600.00
3.19s	3190.00	103.50	16.21s	16210.00
3.36s	3360.00	103.00	15.83s	15830.00
3.46s	3460.00	102.50	15.48s	15480.00
3.66s	3660.00	102.00	15.14s	15140.00
3.78s	3780.00	101.50	14.80s	14800.00
3.98s	3980.00	101.00	14.46s	14460.00
4.11s	4110.00	100.50	14.13s	14130.00
4.32s	4320.00	100.00	13.80s	13800.00
4.50s	4500.00	99.50	13.48s	13480.00
4.68s	4680.00	99.00	13.16s	13160.00
4.83s	4830.00	98.50	12.85s	12850.00
5.05s	5050.00	98.00	12.54s	12540.00
5.24s	5240.00	97.50	12.23s	12230.00
5.44s	5440.00	97.00	11.93s	11930.00
5.64s	5640.00	96.50	11.63s	11630.00
5.85s	5850.00	96.00	11.34s	11340.00
6.03s	6030.00	95.50	11.05s	11050.00
6.27s	6270.00	95.00	10.77s	10770.00
6.47s	6470.00	94.50	10.49s	10490.00
6.72s	6720.00	94.00	10.22s	10220.00
6.95s	6950.00	93.50	9.95s	9950.00
7.18s	7180.00	93.00	9.69s	9690.00
7.42s	7420.00	92.50	9.43s	9430.00
7.66s	7660.00	92.00	9.17s	9170.00
7.91s	7910.00	91.50	8.92s	8920.00
8.16s	8160.00	91.00	8.68s	8680.00
8.42s	8420.00	90.50	8.44s	8440.00
8.68s	8680.00	90.00	8.20s	8200.00
8.95s	8950.00	89.50	7.97s	7970.00
9.22s	9220.00	89.00	7.74s	7740.00
9.49s	9490.00	88.50	7.52s	7520.00
9.77s	9770.00	88.00	7.30s	7300.00
10.06s	10060.00	87.50	7.09s	7090.00
10.35s	10350.00	87.00	6.88s	6880.00
10.64s	10640.00	86.50	6.68s	6680.00
10.94s	10940.00	86.00	6.48s	6480.00
11.24s	11240.00	85.50	6.26s	6260.00
11.55s	11550.00	85.00	6.10s	6100.00
11.87s	11870.00	84.50	5.92s	5920.00
12.19s	12190.00	84.00	5.74s	5740.00
12.52s	12520.00	83.50	5.57s	5570.00
12.85s	12850.00	83.00	5.40s	5400.00
13.18s	13180.00	82.50	5.20s	5200.00
13.52s	13520.00	82.00	5.08s	5080.00
13.86s	13860.00	81.50	4.88s	4880.00
14.20s	14200.00	81.00	4.72s	4720.00
14.55s	14550.00	80.50	4.57s	4570.00
14.90s	14900.00	80.00	4.46s	4460.00
15.25s	15250.00	79.50	4.27s	4270.00
15.61s	15610.00	79.00	4.18s	4180.00
15.97s	15970.00	78.50	3.99s	3990.00
16.33s	16330.00	78.00	3.90s	3900.00
16.70s	16700.00	77.50	3.77s	3770.00
17.06s	17060.00	77.00	3.64s	3640.00
17.44s	17440.00	76.50	3.46s	3460.00
17.81s	17810.00	76.00	3.33s	3330.00
18.19s	18190.00	75.50	3.27s	3270.00
18.57s	18570.00	75.00	3.15s	3150.00
18.96s	18960.00	74.50	2.98s	2980.00
19.35s	19350.00	74.00	2.93s	2930.00
19.74s	19740.00	73.50	2.76s	2760.00
20.14s	20140.00	73.00	2.66s	2660.00
20.53s	20530.00	72.50	2.55s	2550.00
20.93s	20930.00	72.00	2.52s	2520.00
21.33s	21330.00	71.50	2.35s	2350.00
21.73s	21730.00	71.00	2.33s	2330.00
22.14s	22140.00	70.50	2.24s	2240.00
22.55s	22550.00	70.00	2.15s	2150.00
22.96s	22960.00	69.50	1.98s	1980.00
23.38s	23380.00	69.00	1.90s	1900.00
23.80s	23800.00	68.50	1.82s	1820.00
24.22s	24220.00	68.00	1.83s	1830.00
24.64s	24640.00	67.50	1.66s	1660.00
25.07s	25070.00	67.00	1.59s	1590.00
25.50s	25500.00	66.50	1.52s	1520.00
25.93s	25930.00	66.00	1.45s	1450.00
26.36s	26360.00	65.50	1.38s	1380.00
26.80s	26800.00	65.00	1.41s	1410.00
27.24s	27240.00	64.50	1.26s	1260.00
27.68s	27680.00	64.00	1.20s	1200.00
28.12s	28120.00	63.50	1.14s	1140.00
28.56s	28560.00	63.00	1.08s	1080.00
29.00s	29000.00	62.50	1.02s	1020.00
29.45s	29450.00	62.00	0.97s	970.00
29.90s	29900.00	61.50	0.92s	920.00
30.35s	30350.00	61.00	0.87s	870.00
30.81s	30810.00	60.50	0.83s	830.00
31.26s	31260.00	60.00	0.89s	890.00
31.72s	31720.00	59.50	0.74s	740.00
32.18s	32180.00	59.00	0.70s	700.00
32.64s	32640.00	58.50	0.66s	660.00
33.10s	33100.00	58.00	0.62s	620.00
33.56s	33560.00	57.50	0.58s	580.00
34.03s	34030.00	57.00	0.55s	550.00
34.49s	34490.00	56.50	0.51s	510.00
34.96s	34960.00	56.00	0.48s	480.00
35.43s	35430.00	55.50	0.45s	450.00
35.90s	35900.00	55.00	0.54s	540.00
36.37s	36370.00	54.50	0.39s	390.00
36.84s	36840.00	54.00	0.36s	360.00
37.32s	37320.00	53.50	0.34s	340.00
37.79s	37790.00	53.00	0.31s	310.00
38.27s	38270.00	52.50	0.29s	290.00
38.75s	38750.00	52.00	0.27s	270.00
39.23s	39230.00	51.50	0.25s	250.00
39.71s	39710.00	51.00	0.23s	230.00
40.19s	40190.00	50.50	0.21s	210.00
40.67s	40670.00	50.00	0.30s	300.00
41.15s	41150.00	49.50	0.17s	170.00
41.64s	41640.00	49.00	0.16s	160.00
42.12s	42120.00	48.50	0.14s	140.00
42.61s	42610.00	48.00	0.13s	130.00
43.10s	43100.00	47.50	0.12s	120.00
43.59s	43590.00	47.00	0.11s	110.00
44.09s	44090.00	46.50	0.11s	110.00
44.58s	44580.00	46.00	0.10s	100.00
45.08s	45080.00	45.50	0.10s	100.00
45.57s	45570.00	45.00	0.16s	160.00
46.07s	46070.00	44.50	0.09s	90.00
46.57s	46570.00	44.00	0.09s	90.00
47.06s	47060.00	43.50	0.08s	80.00
47.56s	47560.00	43.00	0.08s	80.00
48.06s	48060.00	42.50	0.08s	80.00
48.56s	48560.00	42.00	0.08s	80.00
49.05s	49050.00	41.50	0.07s	70.00
49.55s	49550.00	41.00	0.07s	70.00
50.05s	50050.00	40.50	0.07s	70.00
50.55s	50550.00	40.00	0.07s	70.00
51.05s	51050.00	39.50	0.07s	70.00
51.54s	51540.00	39.00	0.06s	60.00
52.04s	52040.00	38.50	0.06s	60.00
52.54s	52540.00	38.00	0.06s	60.00
53.04s	53040.00	37.50	0.06s	60.00
53.54s	53540.00	37.00	0.06s	60.00
54.03s	54030.00	36.50	0.05s	50.00
54.53s	54530.00	36.00	0.05s	50.00
55.03s	55030.00	35.50	0.05s	50.00
55.53s	55530.00	35.00	0.03s	30.00
56.03s	56030.00	34.50	0.05s	50.00
56.53s	56530.00	34.00	0.05s	50.00
57.03s	57030.00	33.50	0.05s	50.00
57.52s	57520.00	33.00	0.04s	40.00
58.02s	58020.00	32.50	0.04s	40.00
58.52s	58520.00	32.00	0.04s	40.00
59.02s	59020.00	31.50	0.04s	40.00
59.52s	59520.00	31.00	0.04s	40.00
60.02s	60020.00	30.50	0.04s	40.00
60.52s	60520.00	30.00	0.01s	10.00
61.02s	61020.00	29.50	0.04s	40.00
61.51s	61510.00	29.00	0.03s	30.00
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