Futures and Options Quotes for Continuous CRB Index
Home | Commodity Symbols | Margin Rates


Continuous CRB Index Options end of day prices for 2010-03-19

Symbol      Strike             Open       High        Low      Close     Change     Volume   Open Int
CI J 2010   424.00 C          47.05      47.05      47.05      47.05      -3.00          0          0
CI J 2010   424.00 P           0.05       0.05       0.05       0.05          0          0          0
CI J 2010   426.00 C          45.05      45.05      45.05      45.05      -3.00          0          0
CI J 2010   426.00 P           0.10       0.10       0.10       0.10      +0.05          0          0
CI J 2010   428.00 C          43.05      43.05      43.05      43.05      -3.00          0          0
CI J 2010   428.00 P           0.10       0.10       0.10       0.10          0          0          0
CI J 2010   430.00 C          41.05      41.05      41.05      41.05      -3.00          0          0
CI J 2010   430.00 P           0.15       0.15       0.15       0.15      +0.05          0          0
CI J 2010   432.00 C          39.10      39.10      39.10      39.10      -2.95          0          0
CI J 2010   432.00 P           0.20       0.20       0.20       0.20      +0.05          0          0
CI J 2010   434.00 C          37.15      37.15      37.15      37.15      -2.95          0          0
CI J 2010   434.00 P           0.25       0.25       0.25       0.25      +0.05          0          0
CI J 2010   436.00 C          35.25      35.25      35.25      35.25      -2.90          0          0
CI J 2010   436.00 P           0.35       0.35       0.35       0.35      +0.10          0          0
CI J 2010   438.00 C          33.35      33.35      33.35      33.35      -2.90          0          0
CI J 2010   438.00 P           0.40       0.40       0.40       0.40      +0.05          0          0
CI J 2010   440.00 C          31.45      31.45      31.45      31.45      -2.90          0          0
CI J 2010   440.00 P           0.55       0.55       0.55       0.55      +0.10          0          0
CI J 2010   442.00 C          29.60      29.60      29.60      29.60      -2.85          0          0
CI J 2010   442.00 P           0.70       0.70       0.70       0.70      +0.15          0          0
CI J 2010   444.00 C          27.80      27.80      27.80      27.80      -2.80          0          0
CI J 2010   444.00 P           0.85       0.85       0.85       0.85      +0.15          0          0
CI J 2010   446.00 C          26.00      26.00      26.00      26.00      -2.80          0          0
CI J 2010   446.00 P           1.05       1.05       1.05       1.05      +0.20          0          0
CI J 2010   448.00 C          24.25      24.25      24.25      24.25      -2.75          0          0
CI J 2010   448.00 P           1.30       1.30       1.30       1.30      +0.25          0          0
CI J 2010   450.00 C          22.55      22.55      22.55      22.55      -2.70          0          0
CI J 2010   450.00 P           1.60       1.60       1.60       1.60      +0.30          0          5
CI J 2010   452.00 C          20.90      20.90      20.90      20.90      -2.65          0          0
CI J 2010   452.00 P           1.95       1.95       1.95       1.95      +0.35          0          0
CI J 2010   454.00 C          19.30      19.30      19.30      19.30      -2.55          0          0
CI J 2010   454.00 P           2.35       2.35       2.35       2.35      +0.45          0          0
CI J 2010   456.00 C          17.75      17.75      17.75      17.75      -2.50          0          0
CI J 2010   456.00 P           2.80       2.80       2.80       2.80      +0.50          0          0
CI J 2010   458.00 C          16.25      16.25      16.25      16.25      -2.45          0          0
CI J 2010   458.00 P           3.30       3.30       3.30       3.30      +0.55          0          0
CI J 2010   460.00 C          14.85      14.85      14.85      14.85      -2.35          0          0
CI J 2010   460.00 P           3.85       3.85       3.85       3.85      +0.60          0          0
CI J 2010   462.00 C          13.50      13.50      13.50      13.50      -2.25          0          0
CI J 2010   462.00 P           4.50       4.50       4.50       4.50      +0.70          0          0
CI J 2010   464.00 C          12.20      12.20      12.20      12.20      -2.20          0          0
CI J 2010   464.00 P           5.25       5.25       5.25       5.25      +0.85          0          0
CI J 2010   466.00 C          11.00      11.00      11.00      11.00      -2.05          0          0
CI J 2010   466.00 P           6.00       6.00       6.00       6.00      +0.90          0          0
CI J 2010   468.00 C           9.85       9.85       9.85       9.85      -2.00          0          0
CI J 2010   468.00 P           6.90       6.90       6.90       6.90      +1.05          0          0
CI J 2010   470.00 C           8.80       8.80       8.80       8.80      -1.85          0          0
CI J 2010   470.00 P           7.80       7.80       7.80       7.80      +1.10          0          0
CI J 2010   472.00 C           7.85       7.85       7.85       7.85      -1.75          0          0
CI J 2010   472.00 P           8.85       8.85       8.85       8.85      +1.25          0          0
CI J 2010   474.00 C           6.95       6.95       6.95       6.95      -1.60          0          0
CI J 2010   474.00 P           9.90       9.90       9.90       9.90      +1.35          0          0
CI J 2010   476.00 C           6.10       6.10       6.10       6.10      -1.50          0          0
CI J 2010   476.00 P          11.10      11.10      11.10      11.10      +1.50          0          0
CI J 2010   478.00 C           5.35       5.35       5.35       5.35      -1.40          0          0
CI J 2010   478.00 P          12.35      12.35      12.35      12.35      +1.60          0          0
CI J 2010   480.00 C           4.65       4.65       4.65       4.65      -1.30          0          0
CI J 2010   480.00 P          13.65      13.65      13.65      13.65      +1.70          0          0
CI J 2010   482.00 C           4.05       4.05       4.05       4.05      -1.15          0          0
CI J 2010   482.00 P          15.00      15.00      15.00      15.00      +1.80          0          0
CI J 2010   484.00 C           3.50       3.50       3.50       3.50      -1.05          0          0
CI J 2010   484.00 P          16.45      16.45      16.45      16.45      +1.90          0          0
CI J 2010   486.00 C           3.00       3.00       3.00       3.00      -0.95          0          0
CI J 2010   486.00 P          17.95      17.95      17.95      17.95      +2.00          0          0
CI J 2010   488.00 C           2.55       2.55       2.55       2.55      -0.90          0          0
CI J 2010   488.00 P          19.50      19.50      19.50      19.50      +2.10          0          0
CI J 2010   490.00 C           2.15       2.15       2.15       2.15      -0.80          0          0
CI J 2010   490.00 P          21.10      21.10      21.10      21.10      +2.20          0          0
CI J 2010   492.00 C           1.85       1.85       1.85       1.85      -0.70          0          0
CI J 2010   492.00 P          22.80      22.80      22.80      22.80      +2.30          0          0
CI J 2010   494.00 C           1.55       1.55       1.55       1.55      -0.60          0          0
CI J 2010   494.00 P          24.50      24.50      24.50      24.50      +2.40          0          0
CI J 2010   496.00 C           1.30       1.30       1.30       1.30      -0.55          0          0
CI J 2010   496.00 P          26.25      26.25      26.25      26.25      +2.45          0          0
CI J 2010   498.00 C           1.05       1.05       1.05       1.05      -0.50          0          0
CI J 2010   498.00 P          28.00      28.00      28.00      28.00      +2.50          0          0
CI J 2010   500.00 C           0.90       0.90       0.90       0.90      -0.40          0          0
CI J 2010   500.00 P          29.80      29.80      29.80      29.80      +2.55          0          0
CI J 2010   502.00 C           0.70       0.70       0.70       0.70      -0.40          0          0
CI J 2010   502.00 P          31.65      31.65      31.65      31.65      +2.65          0          0
CI J 2010   504.00 C           0.60       0.60       0.60       0.60      -0.30          0          0
CI J 2010   504.00 P          33.50      33.50      33.50      33.50      +2.65          0          0
CI J 2010   506.00 C           0.50       0.50       0.50       0.50      -0.25          0          0
CI J 2010   506.00 P          35.40      35.40      35.40      35.40      +2.75          0          0
CI J 2010   508.00 C           0.40       0.40       0.40       0.40      -0.20          0          0
CI J 2010   508.00 P          37.30      37.30      37.30      37.30      +2.75          0          0
CI J 2010   510.00 C           0.30       0.30       0.30       0.30      -0.20          0          0
CI J 2010   510.00 P          39.20      39.20      39.20      39.20      +2.80          0          0
CI J 2010   512.00 C           0.25       0.25       0.25       0.25      -0.15          0          0
CI J 2010   512.00 P          41.15      41.15      41.15      41.15      +2.85          0          0
CI J 2010   514.00 C           0.20       0.20       0.20       0.20      -0.15          0          0
CI J 2010   514.00 P          43.10      43.10      43.10      43.10      +2.85          0          0
CI J 2010   540.00 C           0.05       0.05       0.05       0.05          0          0          0
CI J 2010   540.00 P          69.05      69.05      69.05      69.05      +3.00          0          0
CI M 2010   452.00 C          29.05      29.05      29.05      29.05      -2.25          0          0
CI M 2010   452.00 P           7.75       7.75       7.75       7.75      +0.75          0          0
CI M 2010   454.00 C          27.70      27.70      27.70      27.70      -2.20          0          0
CI M 2010   454.00 P           8.40       8.40       8.40       8.40      +0.80          0          0
CI M 2010   456.00 C          26.40      26.40      26.40      26.40      -2.15          0          0
CI M 2010   456.00 P           9.05       9.05       9.05       9.05      +0.80          0          0
CI M 2010   458.00 C          25.15      25.15      25.15      25.15      -2.10          0          0
CI M 2010   458.00 P           9.80       9.80       9.80       9.80      +0.90          0          0
CI M 2010   460.00 C          23.90      23.90      23.90      23.90      -2.05          0          0
CI M 2010   460.00 P          10.55      10.55      10.55      10.55      +0.95          0          0
CI M 2010   462.00 C          22.70      22.70      22.70      22.70      -2.00          0          0
CI M 2010   462.00 P          11.35      11.35      11.35      11.35      +1.00          0          0
CI M 2010   464.00 C          21.55      21.55      21.55      21.55      -1.95          0          0
CI M 2010   464.00 P          12.15      12.15      12.15      12.15      +1.05          0          0
CI M 2010   466.00 C          20.45      20.45      20.45      20.45      -1.90          0          0
CI M 2010   466.00 P          13.00      13.00      13.00      13.00      +1.05          0          0
CI M 2010   468.00 C          19.35      19.35      19.35      19.35      -1.85          0          0
CI M 2010   468.00 P          13.90      13.90      13.90      13.90      +1.10          0          0
CI M 2010   470.00 C          18.35      18.35      18.35      18.35      -1.75          0          0
CI M 2010   470.00 P          14.85      14.85      14.85      14.85      +1.20          0          0
CI M 2010   472.00 C          17.35      17.35      17.35      17.35      -1.70          0          0
CI M 2010   472.00 P          15.85      15.85      15.85      15.85      +1.25          0          0
CI M 2010   474.00 C          16.35      16.35      16.35      16.35      -1.70          0          0
CI M 2010   474.00 P          16.85      16.85      16.85      16.85      +1.30          0          0
CI M 2010   476.00 C          15.45      15.45      15.45      15.45      -1.60          0          0
CI M 2010   476.00 P          17.90      17.90      17.90      17.90      +1.35          0          0
CI M 2010   478.00 C          14.55      14.55      14.55      14.55      -1.55          0          0
CI M 2010   478.00 P          19.00      19.00      19.00      19.00      +1.40          0          0
CI M 2010   480.00 C          13.70      13.70      13.70      13.70      -1.50          0          0
CI M 2010   480.00 P          20.15      20.15      20.15      20.15      +1.50          0          0
CI M 2010   482.00 C          12.85      12.85      12.85      12.85      -1.45          0          0
CI M 2010   482.00 P          21.30      21.30      21.30      21.30      +1.55          0          0
CI M 2010   484.00 C          12.10      12.10      12.10      12.10      -1.40          0          0
CI M 2010   484.00 P          22.50      22.50      22.50      22.50      +1.60          0          0
CI M 2010   486.00 C          11.35      11.35      11.35      11.35      -1.35          0          0
CI M 2010   486.00 P          23.75      23.75      23.75      23.75      +1.65          0          0
CI M 2010   488.00 C          10.65      10.65      10.65      10.65      -1.25          0          0
CI M 2010   488.00 P          25.00      25.00      25.00      25.00      +1.70          0          0
CI M 2010   490.00 C           9.95       9.95       9.95       9.95      -1.25          0          0
CI M 2010   490.00 P          26.30      26.30      26.30      26.30      +1.75          0          0
CI M 2010   492.00 C           9.30       9.30       9.30       9.30      -1.20          0          0
CI M 2010   492.00 P          27.65      27.65      27.65      27.65      +1.80          0          0
CI M 2010   494.00 C           8.70       8.70       8.70       8.70      -1.10          0          0
CI M 2010   494.00 P          29.00      29.00      29.00      29.00      +1.85          0          0
CI M 2010   496.00 C           8.10       8.10       8.10       8.10      -1.10          0          0
CI M 2010   496.00 P          30.40      30.40      30.40      30.40      +1.90          0          0
CI M 2010   498.00 C           7.55       7.55       7.55       7.55      -1.05          0          0
CI M 2010   498.00 P          31.85      31.85      31.85      31.85      +1.95          0          0
CI M 2010   500.00 C           7.05       7.05       7.05       7.05      -0.95          0          0
CI M 2010   500.00 P          33.30      33.30      33.30      33.30      +2.00          0          0
CI M 2010   502.00 C           6.55       6.55       6.55       6.55      -0.95          0          0
CI M 2010   502.00 P          34.80      34.80      34.80      34.80      +2.05          0          0
CI M 2010   504.00 C           6.10       6.10       6.10       6.10      -0.85          0          0
CI M 2010   504.00 P          36.30      36.30      36.30      36.30      +2.10          0          0
CI M 2010   506.00 C           5.65       5.65       5.65       5.65      -0.85          0          0
CI M 2010   506.00 P          37.85      37.85      37.85      37.85      +2.15          0          0
CI M 2010   508.00 C           5.25       5.25       5.25       5.25      -0.80          0          0
CI M 2010   508.00 P          39.45      39.45      39.45      39.45      +2.20          0          0
CI M 2010   510.00 C           4.85       4.85       4.85       4.85      -0.75          0          0
CI M 2010   510.00 P          41.00      41.00      41.00      41.00      +2.20          0          0
CI M 2010   512.00 C           4.50       4.50       4.50       4.50      -0.70          0          0
CI M 2010   512.00 P          42.65      42.65      42.65      42.65      +2.30          0          0
CI M 2010   514.00 C           4.15       4.15       4.15       4.15      -0.65          0          0
CI M 2010   514.00 P          44.30      44.30      44.30      44.30      +2.35          0          0
CI M 2010   516.00 C           3.85       3.85       3.85       3.85      -0.60          0          0
CI M 2010   516.00 P          45.95      45.95      45.95      45.95      +2.35          0          0
CI Q 2010   452.00 C          34.55      34.55      34.55      34.55      -2.10          0          0
CI Q 2010   452.00 P          11.90      11.90      11.90      11.90      +0.85          0          0
CI Q 2010   454.00 C          33.30      33.30      33.30      33.30      -2.05          0          0
CI Q 2010   454.00 P          12.60      12.60      12.60      12.60      +0.85          0          0
CI Q 2010   456.00 C          32.05      32.05      32.05      32.05      -2.05          0          0
CI Q 2010   456.00 P          13.35      13.35      13.35      13.35      +0.90          0          0
CI Q 2010   458.00 C          30.85      30.85      30.85      30.85      -2.00          0          0
CI Q 2010   458.00 P          14.15      14.15      14.15      14.15      +0.95          0          0
CI Q 2010   460.00 C          29.70      29.70      29.70      29.70      -1.95          0          0
CI Q 2010   460.00 P          14.95      14.95      14.95      14.95      +1.00          0          0
CI Q 2010   462.00 C          28.55      28.55      28.55      28.55      -1.95          0          0
CI Q 2010   462.00 P          15.80      15.80      15.80      15.80      +1.05          0          0
CI Q 2010   464.00 C          27.45      27.45      27.45      27.45      -1.90          0          0
CI Q 2010   464.00 P          16.65      16.65      16.65      16.65      +1.10          0          0
CI Q 2010   466.00 C          26.40      26.40      26.40      26.40      -1.80          0          0
CI Q 2010   466.00 P          17.55      17.55      17.55      17.55      +1.15          0          0
CI Q 2010   468.00 C          25.35      25.35      25.35      25.35      -1.75          0          0
CI Q 2010   468.00 P          18.45      18.45      18.45      18.45      +1.15          0          0
CI Q 2010   470.00 C          24.30      24.30      24.30      24.30      -1.75          0          0
CI Q 2010   470.00 P          19.40      19.40      19.40      19.40      +1.20          0          0
CI Q 2010   472.00 C          23.30      23.30      23.30      23.30      -1.70          0          0
CI Q 2010   472.00 P          20.35      20.35      20.35      20.35      +1.25          0          0
CI Q 2010   474.00 C          22.35      22.35      22.35      22.35      -1.65          0          0
CI Q 2010   474.00 P          21.35      21.35      21.35      21.35      +1.25          0          0
CI Q 2010   476.00 C          21.40      21.40      21.40      21.40      -1.65          0          0
CI Q 2010   476.00 P          22.40      22.40      22.40      22.40      +1.35          0          0
CI Q 2010   478.00 C          20.50      20.50      20.50      20.50      -1.60          0          0
CI Q 2010   478.00 P          23.45      23.45      23.45      23.45      +1.35          0          0
CI Q 2010   480.00 C          19.60      19.60      19.60      19.60      -1.55          0          0
CI Q 2010   480.00 P          24.55      24.55      24.55      24.55      +1.40          0          0
CI Q 2010   482.00 C          18.75      18.75      18.75      18.75      -1.50          0          0
CI Q 2010   482.00 P          25.65      25.65      25.65      25.65      +1.45          0          0
CI Q 2010   484.00 C          17.95      17.95      17.95      17.95      -1.45          0          0
CI Q 2010   484.00 P          26.80      26.80      26.80      26.80      +1.50          0          0
CI Q 2010   486.00 C          17.15      17.15      17.15      17.15      -1.40          0          0
CI Q 2010   486.00 P          27.95      27.95      27.95      27.95      +1.50          0          0
CI Q 2010   488.00 C          16.35      16.35      16.35      16.35      -1.40          0          0
CI Q 2010   488.00 P          29.15      29.15      29.15      29.15      +1.55          0          0
CI Q 2010   490.00 C          15.60      15.60      15.60      15.60      -1.35          0          0
CI Q 2010   490.00 P          30.35      30.35      30.35      30.35      +1.60          0          0
CI Q 2010   492.00 C          14.90      14.90      14.90      14.90      -1.30          0          0
CI Q 2010   492.00 P          31.60      31.60      31.60      31.60      +1.65          0          0
CI Q 2010   494.00 C          14.20      14.20      14.20      14.20      -1.25          0          0
CI Q 2010   494.00 P          32.90      32.90      32.90      32.90      +1.70          0          0
CI Q 2010   496.00 C          13.55      13.55      13.55      13.55      -1.20          0          0
CI Q 2010   496.00 P          34.20      34.20      34.20      34.20      +1.75          0          0
CI Q 2010   498.00 C          12.90      12.90      12.90      12.90      -1.15          0          0
CI Q 2010   498.00 P          35.50      35.50      35.50      35.50      +1.75          0          0
CI Q 2010   500.00 C          12.25      12.25      12.25      12.25      -1.15          0          0
CI Q 2010   500.00 P          36.85      36.85      36.85      36.85      +1.80          0          0
CI Q 2010   502.00 C          11.65      11.65      11.65      11.65      -1.10          0          0
CI Q 2010   502.00 P          38.25      38.25      38.25      38.25      +1.90          0          0
CI Q 2010   504.00 C          11.10      11.10      11.10      11.10      -1.05          0          0
CI Q 2010   504.00 P          39.60      39.60      39.60      39.60      +1.85          0          0
CI Q 2010   506.00 C          10.55      10.55      10.55      10.55      -1.00          0          0
CI Q 2010   506.00 P          41.05      41.05      41.05      41.05      +1.95          0          0
CI Q 2010   508.00 C          10.00      10.00      10.00      10.00      -1.00          0          0
CI Q 2010   508.00 P          42.45      42.45      42.45      42.45      +1.95          0          0
CI Q 2010   510.00 C           9.50       9.50       9.50       9.50      -0.95          0          0
CI Q 2010   510.00 P          43.95      43.95      43.95      43.95      +2.00          0          0
CI Q 2010   512.00 C           9.00       9.00       9.00       9.00      -0.90          0          0
CI Q 2010   512.00 P          45.40      45.40      45.40      45.40      +2.00          0          0
CI Q 2010   514.00 C           8.55       8.55       8.55       8.55      -0.85          0          0
CI Q 2010   514.00 P          46.90      46.90      46.90      46.90      +2.05          0          0
CI X 2010   470.00 C          33.25      33.25      33.25      33.25      -1.80          0          0
CI X 2010   470.00 P          22.55      22.55      22.55      22.55      +1.10          0          0
CI X 2010   472.00 C          32.25      32.25      32.25      32.25      -1.75          0          0
CI X 2010   472.00 P          23.45      23.45      23.45      23.45      +1.15          0          0
CI X 2010   474.00 C          31.25      31.25      31.25      31.25      -1.75          0          0
CI X 2010   474.00 P          24.40      24.40      24.40      24.40      +1.15          0          0
CI X 2010   476.00 C          30.25      30.25      30.25      30.25      -1.70          0          0
CI X 2010   476.00 P          25.40      25.40      25.40      25.40      +1.25          0          0
CI X 2010   478.00 C          29.30      29.30      29.30      29.30      -1.65          0          0
CI X 2010   478.00 P          26.35      26.35      26.35      26.35      +1.20          0          0
CI X 2010   480.00 C          28.35      28.35      28.35      28.35      -1.65          0          0
CI X 2010   480.00 P          27.40      27.40      27.40      27.40      +1.30          0          0
CI X 2010   482.00 C          27.45      27.45      27.45      27.45      -1.60          0          0
CI X 2010   482.00 P          28.40      28.40      28.40      28.40      +1.30          0          0
CI X 2010   484.00 C          26.55      26.55      26.55      26.55      -1.60          0          0
CI X 2010   484.00 P          29.45      29.45      29.45      29.45      +1.30          0          0
CI X 2010   486.00 C          25.65      25.65      25.65      25.65      -1.55          0          0
CI X 2010   486.00 P          30.55      30.55      30.55      30.55      +1.40          0          0
CI X 2010   488.00 C          24.80      24.80      24.80      24.80      -1.55          0          0
CI X 2010   488.00 P          31.65      31.65      31.65      31.65      +1.40          0          0
CI X 2010   490.00 C          24.00      24.00      24.00      24.00      -1.45          0          0
CI X 2010   490.00 P          32.75      32.75      32.75      32.75      +1.45          0          0
CI X 2010   492.00 C          23.20      23.20      23.20      23.20      -1.45          0          0
CI X 2010   492.00 P          33.90      33.90      33.90      33.90      +1.45          0          0
CI X 2010   494.00 C          22.40      22.40      22.40      22.40      -1.40          0          0
CI X 2010   494.00 P          35.05      35.05      35.05      35.05      +1.50          0          0
CI X 2010   496.00 C          21.60      21.60      21.60      21.60      -1.40          0          0
CI X 2010   496.00 P          36.25      36.25      36.25      36.25      +1.55          0          0