Home |
Commodity Symbols |
Margin Rates
Continuous CRB Index Options end of day prices for 2010-03-10
Symbol Strike Open High Low Close Change Volume Open Int
CI J 2010 424.00 C 47.55 47.55 47.55 47.55 -2.50 0 0
CI J 2010 424.00 P 0.20 0.20 0.20 0.20 +0.05 0 0
CI J 2010 426.00 C 45.60 45.60 45.60 45.60 -2.45 0 0
CI J 2010 426.00 P 0.25 0.25 0.25 0.25 +0.05 0 0
CI J 2010 428.00 C 43.65 43.65 43.65 43.65 -2.45 0 0
CI J 2010 428.00 P 0.30 0.30 0.30 0.30 +0.05 0 0
CI J 2010 430.00 C 41.75 41.75 41.75 41.75 -2.45 0 0
CI J 2010 430.00 P 0.40 0.40 0.40 0.40 +0.05 0 0
CI J 2010 432.00 C 39.85 39.85 39.85 39.85 -2.40 0 0
CI J 2010 432.00 P 0.50 0.50 0.50 0.50 +0.10 0 0
CI J 2010 434.00 C 38.00 38.00 38.00 38.00 -2.40 0 0
CI J 2010 434.00 P 0.60 0.60 0.60 0.60 +0.10 0 0
CI J 2010 436.00 C 36.10 36.10 36.10 36.10 -2.40 0 0
CI J 2010 436.00 P 0.75 0.75 0.75 0.75 +0.10 0 0
CI J 2010 438.00 C 34.30 34.30 34.30 34.30 -2.35 0 0
CI J 2010 438.00 P 0.90 0.90 0.90 0.90 +0.15 0 0
CI J 2010 440.00 C 32.50 32.50 32.50 32.50 -2.30 0 0
CI J 2010 440.00 P 1.10 1.10 1.10 1.10 +0.15 0 0
CI J 2010 442.00 C 30.70 30.70 30.70 30.70 -2.30 0 0
CI J 2010 442.00 P 1.30 1.30 1.30 1.30 +0.20 0 0
CI J 2010 444.00 C 28.95 28.95 28.95 28.95 -2.30 0 0
CI J 2010 444.00 P 1.55 1.55 1.55 1.55 +0.20 0 0
CI J 2010 446.00 C 27.25 27.25 27.25 27.25 -2.25 0 0
CI J 2010 446.00 P 1.85 1.85 1.85 1.85 +0.25 0 0
CI J 2010 448.00 C 25.60 25.60 25.60 25.60 -2.20 0 0
CI J 2010 448.00 P 2.15 2.15 2.15 2.15 +0.25 0 0
CI J 2010 450.00 C 23.95 23.95 23.95 23.95 -2.20 0 0
CI J 2010 450.00 P 2.55 2.55 2.55 2.55 +0.35 0 5
CI J 2010 452.00 C 22.40 22.40 22.40 22.40 -2.10 0 0
CI J 2010 452.00 P 2.95 2.95 2.95 2.95 +0.35 0 0
CI J 2010 454.00 C 20.85 20.85 20.85 20.85 -2.05 0 0
CI J 2010 454.00 P 3.40 3.40 3.40 3.40 +0.40 0 0
CI J 2010 456.00 C 19.40 19.40 19.40 19.40 -2.00 0 0
CI J 2010 456.00 P 3.95 3.95 3.95 3.95 +0.50 0 0
CI J 2010 458.00 C 17.95 17.95 17.95 17.95 -1.95 0 0
CI J 2010 458.00 P 4.50 4.50 4.50 4.50 +0.55 0 0
CI J 2010 460.00 C 16.60 16.60 16.60 16.60 -1.90 0 0
CI J 2010 460.00 P 5.15 5.15 5.15 5.15 +0.60 0 0
CI J 2010 462.00 C 15.30 15.30 15.30 15.30 -1.80 0 0
CI J 2010 462.00 P 5.80 5.80 5.80 5.80 +0.65 0 0
CI J 2010 464.00 C 14.05 14.05 14.05 14.05 -1.75 0 0
CI J 2010 464.00 P 6.55 6.55 6.55 6.55 +0.70 0 0
CI J 2010 466.00 C 12.85 12.85 12.85 12.85 -1.70 0 0
CI J 2010 466.00 P 7.40 7.40 7.40 7.40 +0.80 0 0
CI J 2010 468.00 C 11.75 11.75 11.75 11.75 -1.60 0 0
CI J 2010 468.00 P 8.25 8.25 8.25 8.25 +0.85 0 0
CI J 2010 470.00 C 10.70 10.70 10.70 10.70 -1.55 0 0
CI J 2010 470.00 P 9.20 9.20 9.20 9.20 +0.95 0 0
CI J 2010 472.00 C 9.70 9.70 9.70 9.70 -1.45 0 0
CI J 2010 472.00 P 10.20 10.20 10.20 10.20 +1.05 0 0
CI J 2010 474.00 C 8.75 8.75 8.75 8.75 -1.40 0 0
CI J 2010 474.00 P 11.25 11.25 11.25 11.25 +1.10 0 0
CI J 2010 476.00 C 7.90 7.90 7.90 7.90 -1.30 0 0
CI J 2010 476.00 P 12.40 12.40 12.40 12.40 +1.20 0 0
CI J 2010 478.00 C 7.10 7.10 7.10 7.10 -1.25 0 0
CI J 2010 478.00 P 13.60 13.60 13.60 13.60 +1.30 0 0
CI J 2010 480.00 C 6.35 6.35 6.35 6.35 -1.15 0 0
CI J 2010 480.00 P 14.85 14.85 14.85 14.85 +1.35 0 0
CI J 2010 482.00 C 5.65 5.65 5.65 5.65 -1.10 0 0
CI J 2010 482.00 P 16.15 16.15 16.15 16.15 +1.45 0 0
CI J 2010 484.00 C 5.05 5.05 5.05 5.05 -1.00 0 0
CI J 2010 484.00 P 17.50 17.50 17.50 17.50 +1.50 0 0
CI J 2010 486.00 C 4.45 4.45 4.45 4.45 -0.95 0 0
CI J 2010 486.00 P 18.90 18.90 18.90 18.90 +1.55 0 0
CI J 2010 488.00 C 3.95 3.95 3.95 3.95 -0.85 0 0
CI J 2010 488.00 P 20.40 20.40 20.40 20.40 +1.65 0 0
CI J 2010 490.00 C 3.45 3.45 3.45 3.45 -0.80 0 0
CI J 2010 490.00 P 21.90 21.90 21.90 21.90 +1.70 0 0
CI J 2010 492.00 C 3.05 3.05 3.05 3.05 -0.70 0 0
CI J 2010 492.00 P 23.45 23.45 23.45 23.45 +1.75 0 0
CI J 2010 494.00 C 2.65 2.65 2.65 2.65 -0.65 0 0
CI J 2010 494.00 P 25.10 25.10 25.10 25.10 +1.85 0 0
CI J 2010 496.00 C 2.30 2.30 2.30 2.30 -0.60 0 0
CI J 2010 496.00 P 26.75 26.75 26.75 26.75 +1.90 0 0
CI J 2010 498.00 C 2.00 2.00 2.00 2.00 -0.55 0 0
CI J 2010 498.00 P 28.40 28.40 28.40 28.40 +1.95 0 0
CI J 2010 500.00 C 1.75 1.75 1.75 1.75 -0.45 0 0
CI J 2010 500.00 P 30.15 30.15 30.15 30.15 +2.00 0 0
CI J 2010 502.00 C 1.50 1.50 1.50 1.50 -0.40 0 0
CI J 2010 502.00 P 31.90 31.90 31.90 31.90 +2.05 0 0
CI J 2010 504.00 C 1.30 1.30 1.30 1.30 -0.35 0 0
CI J 2010 504.00 P 33.65 33.65 33.65 33.65 +2.10 0 0
CI J 2010 506.00 C 1.10 1.10 1.10 1.10 -0.35 0 0
CI J 2010 506.00 P 35.50 35.50 35.50 35.50 +2.15 0 0
CI J 2010 508.00 C 0.95 0.95 0.95 0.95 -0.30 0 0
CI J 2010 508.00 P 37.30 37.30 37.30 37.30 +2.20 0 0
CI J 2010 510.00 C 0.80 0.80 0.80 0.80 -0.25 0 0
CI J 2010 510.00 P 39.15 39.15 39.15 39.15 +2.20 0 0
CI J 2010 512.00 C 0.65 0.65 0.65 0.65 -0.25 0 0
CI J 2010 512.00 P 41.05 41.05 41.05 41.05 +2.30 0 0
CI J 2010 514.00 C 0.55 0.55 0.55 0.55 -0.20 0 0
CI J 2010 514.00 P 42.90 42.90 42.90 42.90 +2.25 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 68.55 68.55 68.55 68.55 +2.50 0 0
CI M 2010 452.00 C 30.10 30.10 30.10 30.10 -1.85 0 0
CI M 2010 452.00 P 8.35 8.35 8.35 8.35 +0.65 0 0
CI M 2010 454.00 C 28.80 28.80 28.80 28.80 -1.80 0 0
CI M 2010 454.00 P 9.00 9.00 9.00 9.00 +0.65 0 0
CI M 2010 456.00 C 27.50 27.50 27.50 27.50 -1.80 0 0
CI M 2010 456.00 P 9.70 9.70 9.70 9.70 +0.70 0 0
CI M 2010 458.00 C 26.25 26.25 26.25 26.25 -1.75 0 0
CI M 2010 458.00 P 10.40 10.40 10.40 10.40 +0.75 0 0
CI M 2010 460.00 C 25.00 25.00 25.00 25.00 -1.70 0 0
CI M 2010 460.00 P 11.15 11.15 11.15 11.15 +0.75 0 0
CI M 2010 462.00 C 23.85 23.85 23.85 23.85 -1.65 0 0
CI M 2010 462.00 P 11.95 11.95 11.95 11.95 +0.80 0 0
CI M 2010 464.00 C 22.70 22.70 22.70 22.70 -1.60 0 0
CI M 2010 464.00 P 12.80 12.80 12.80 12.80 +0.85 0 0
CI M 2010 466.00 C 21.55 21.55 21.55 21.55 -1.60 0 0
CI M 2010 466.00 P 13.65 13.65 13.65 13.65 +0.90 0 0
CI M 2010 468.00 C 20.50 20.50 20.50 20.50 -1.50 0 0
CI M 2010 468.00 P 14.55 14.55 14.55 14.55 +0.95 0 0
CI M 2010 470.00 C 19.45 19.45 19.45 19.45 -1.50 0 0
CI M 2010 470.00 P 15.50 15.50 15.50 15.50 +1.00 0 0
CI M 2010 472.00 C 18.45 18.45 18.45 18.45 -1.45 0 0
CI M 2010 472.00 P 16.45 16.45 16.45 16.45 +1.00 0 0
CI M 2010 474.00 C 17.45 17.45 17.45 17.45 -1.40 0 0
CI M 2010 474.00 P 17.45 17.45 17.45 17.45 +1.05 0 0
CI M 2010 476.00 C 16.55 16.55 16.55 16.55 -1.35 0 0
CI M 2010 476.00 P 18.50 18.50 18.50 18.50 +1.10 0 0
CI M 2010 478.00 C 15.65 15.65 15.65 15.65 -1.30 0 0
CI M 2010 478.00 P 19.60 19.60 19.60 19.60 +1.15 0 0
CI M 2010 480.00 C 14.75 14.75 14.75 14.75 -1.30 0 0
CI M 2010 480.00 P 20.70 20.70 20.70 20.70 +1.20 0 0
CI M 2010 482.00 C 13.95 13.95 13.95 13.95 -1.20 0 0
CI M 2010 482.00 P 21.85 21.85 21.85 21.85 +1.25 0 0
CI M 2010 484.00 C 13.15 13.15 13.15 13.15 -1.20 0 0
CI M 2010 484.00 P 23.05 23.05 23.05 23.05 +1.30 0 0
CI M 2010 486.00 C 12.40 12.40 12.40 12.40 -1.10 0 0
CI M 2010 486.00 P 24.25 24.25 24.25 24.25 +1.35 0 0
CI M 2010 488.00 C 11.65 11.65 11.65 11.65 -1.10 0 0
CI M 2010 488.00 P 25.50 25.50 25.50 25.50 +1.35 0 0
CI M 2010 490.00 C 10.95 10.95 10.95 10.95 -1.05 0 0
CI M 2010 490.00 P 26.80 26.80 26.80 26.80 +1.45 0 0
CI M 2010 492.00 C 10.30 10.30 10.30 10.30 -1.00 0 0
CI M 2010 492.00 P 28.10 28.10 28.10 28.10 +1.45 0 0
CI M 2010 494.00 C 9.65 9.65 9.65 9.65 -1.00 0 0
CI M 2010 494.00 P 29.45 29.45 29.45 29.45 +1.50 0 0
CI M 2010 496.00 C 9.05 9.05 9.05 9.05 -0.95 0 0
CI M 2010 496.00 P 30.85 30.85 30.85 30.85 +1.55 0 0
CI M 2010 498.00 C 8.50 8.50 8.50 8.50 -0.85 0 0
CI M 2010 498.00 P 32.25 32.25 32.25 32.25 +1.60 0 0
CI M 2010 500.00 C 7.95 7.95 7.95 7.95 -0.85 0 0
CI M 2010 500.00 P 33.65 33.65 33.65 33.65 +1.60 0 0
CI M 2010 502.00 C 7.40 7.40 7.40 7.40 -0.85 0 0
CI M 2010 502.00 P 35.15 35.15 35.15 35.15 +1.70 0 0
CI M 2010 504.00 C 6.95 6.95 6.95 6.95 -0.75 0 0
CI M 2010 504.00 P 36.60 36.60 36.60 36.60 +1.70 0 0
CI M 2010 506.00 C 6.45 6.45 6.45 6.45 -0.75 0 0
CI M 2010 506.00 P 38.15 38.15 38.15 38.15 +1.75 0 0
CI M 2010 508.00 C 6.05 6.05 6.05 6.05 -0.70 0 0
CI M 2010 508.00 P 39.70 39.70 39.70 39.70 +1.80 0 0
CI M 2010 510.00 C 5.60 5.60 5.60 5.60 -0.70 0 0
CI M 2010 510.00 P 41.25 41.25 41.25 41.25 +1.80 0 0
CI M 2010 512.00 C 5.20 5.20 5.20 5.20 -0.65 0 0
CI M 2010 512.00 P 42.85 42.85 42.85 42.85 +1.85 0 0
CI M 2010 514.00 C 4.85 4.85 4.85 4.85 -0.60 0 0
CI M 2010 514.00 P 44.45 44.45 44.45 44.45 +1.90 0 0
CI M 2010 516.00 C 4.50 4.50 4.50 4.50 -0.55 0 0
CI M 2010 516.00 P 46.10 46.10 46.10 46.10 +1.95 0 0
CI Q 2010 452.00 C 35.10 35.10 35.10 35.10 -1.75 0 0
CI Q 2010 452.00 P 12.50 12.50 12.50 12.50 +0.70 0 0
CI Q 2010 454.00 C 33.85 33.85 33.85 33.85 -1.75 0 0
CI Q 2010 454.00 P 13.20 13.20 13.20 13.20 +0.70 0 0
CI Q 2010 456.00 C 32.65 32.65 32.65 32.65 -1.70 0 0
CI Q 2010 456.00 P 13.95 13.95 13.95 13.95 +0.75 0 0
CI Q 2010 458.00 C 31.45 31.45 31.45 31.45 -1.65 0 0
CI Q 2010 458.00 P 14.75 14.75 14.75 14.75 +0.80 0 0
CI Q 2010 460.00 C 30.30 30.30 30.30 30.30 -1.65 0 0
CI Q 2010 460.00 P 15.55 15.55 15.55 15.55 +0.80 0 0
CI Q 2010 462.00 C 29.15 29.15 29.15 29.15 -1.60 0 0
CI Q 2010 462.00 P 16.40 16.40 16.40 16.40 +0.85 0 0
CI Q 2010 464.00 C 28.05 28.05 28.05 28.05 -1.60 0 0
CI Q 2010 464.00 P 17.25 17.25 17.25 17.25 +0.90 0 0
CI Q 2010 466.00 C 27.00 27.00 27.00 27.00 -1.55 0 0
CI Q 2010 466.00 P 18.15 18.15 18.15 18.15 +0.90 0 0
CI Q 2010 468.00 C 25.95 25.95 25.95 25.95 -1.50 0 0
CI Q 2010 468.00 P 19.05 19.05 19.05 19.05 +0.95 0 0
CI Q 2010 470.00 C 24.95 24.95 24.95 24.95 -1.45 0 0
CI Q 2010 470.00 P 20.00 20.00 20.00 20.00 +0.95 0 0
CI Q 2010 472.00 C 23.95 23.95 23.95 23.95 -1.40 0 0
CI Q 2010 472.00 P 21.00 21.00 21.00 21.00 +1.05 0 0
CI Q 2010 474.00 C 23.00 23.00 23.00 23.00 -1.40 0 0
CI Q 2010 474.00 P 22.00 22.00 22.00 22.00 +1.05 0 0
CI Q 2010 476.00 C 22.05 22.05 22.05 22.05 -1.35 0 0
CI Q 2010 476.00 P 23.05 23.05 23.05 23.05 +1.10 0 0
CI Q 2010 478.00 C 21.15 21.15 21.15 21.15 -1.30 0 0
CI Q 2010 478.00 P 24.10 24.10 24.10 24.10 +1.15 0 0
CI Q 2010 480.00 C 20.25 20.25 20.25 20.25 -1.30 0 0
CI Q 2010 480.00 P 25.15 25.15 25.15 25.15 +1.15 0 0
CI Q 2010 482.00 C 19.40 19.40 19.40 19.40 -1.25 0 0
CI Q 2010 482.00 P 26.30 26.30 26.30 26.30 +1.20 0 0
CI Q 2010 484.00 C 18.55 18.55 18.55 18.55 -1.25 0 0
CI Q 2010 484.00 P 27.40 27.40 27.40 27.40 +1.20 0 0
CI Q 2010 486.00 C 17.75 17.75 17.75 17.75 -1.20 0 0
CI Q 2010 486.00 P 28.60 28.60 28.60 28.60 +1.30 0 0
CI Q 2010 488.00 C 17.00 17.00 17.00 17.00 -1.15 0 0
CI Q 2010 488.00 P 29.80 29.80 29.80 29.80 +1.30 0 0
CI Q 2010 490.00 C 16.25 16.25 16.25 16.25 -1.10 0 0
CI Q 2010 490.00 P 31.00 31.00 31.00 31.00 +1.35 0 0
CI Q 2010 492.00 C 15.50 15.50 15.50 15.50 -1.10 0 0
CI Q 2010 492.00 P 32.25 32.25 32.25 32.25 +1.40 0 0
CI Q 2010 494.00 C 14.80 14.80 14.80 14.80 -1.10 0 0
CI Q 2010 494.00 P 33.50 33.50 33.50 33.50 +1.40 0 0
CI Q 2010 496.00 C 14.15 14.15 14.15 14.15 -1.00 0 0
CI Q 2010 496.00 P 34.80 34.80 34.80 34.80 +1.45 0 0
CI Q 2010 498.00 C 13.50 13.50 13.50 13.50 -1.00 0 0
CI Q 2010 498.00 P 36.10 36.10 36.10 36.10 +1.45 0 0
CI Q 2010 500.00 C 12.85 12.85 12.85 12.85 -1.00 0 0
CI Q 2010 500.00 P 37.45 37.45 37.45 37.45 +1.50 0 0
CI Q 2010 502.00 C 12.25 12.25 12.25 12.25 -0.95 0 0
CI Q 2010 502.00 P 38.80 38.80 38.80 38.80 +1.55 0 0
CI Q 2010 504.00 C 11.65 11.65 11.65 11.65 -0.95 0 0
CI Q 2010 504.00 P 40.20 40.20 40.20 40.20 +1.55 0 0
CI Q 2010 506.00 C 11.10 11.10 11.10 11.10 -0.90 0 0
CI Q 2010 506.00 P 41.60 41.60 41.60 41.60 +1.60 0 0
CI Q 2010 508.00 C 10.55 10.55 10.55 10.55 -0.85 0 0
CI Q 2010 508.00 P 43.00 43.00 43.00 43.00 +1.60 0 0
CI Q 2010 510.00 C 10.05 10.05 10.05 10.05 -0.80 0 0
CI Q 2010 510.00 P 44.45 44.45 44.45 44.45 +1.65 0 0
CI Q 2010 512.00 C 9.55 9.55 9.55 9.55 -0.80 0 0
CI Q 2010 512.00 P 45.95 45.95 45.95 45.95 +1.70 0 0
CI Q 2010 514.00 C 9.10 9.10 9.10 9.10 -0.75 0 0
CI Q 2010 514.00 P 47.40 47.40 47.40 47.40 +1.70 0 0
CI X 2010 470.00 C 33.15 33.15 33.15 33.15 -1.50 0 0
CI X 2010 470.00 P 23.45 23.45 23.45 23.45 +0.95 0 0
CI X 2010 472.00 C 32.15 32.15 32.15 32.15 -1.50 0 0
CI X 2010 472.00 P 24.35 24.35 24.35 24.35 +0.95 0 0
CI X 2010 474.00 C 31.15 31.15 31.15 31.15 -1.45 0 0
CI X 2010 474.00 P 25.35 25.35 25.35 25.35 +1.00 0 0
CI X 2010 476.00 C 30.20 30.20 30.20 30.20 -1.40 0 0
CI X 2010 476.00 P 26.30 26.30 26.30 26.30 +1.00 0 0
CI X 2010 478.00 C 29.25 29.25 29.25 29.25 -1.40 0 0
CI X 2010 478.00 P 27.30 27.30 27.30 27.30 +1.05 0 0
CI X 2010 480.00 C 28.35 28.35 28.35 28.35 -1.35 0 0
CI X 2010 480.00 P 28.35 28.35 28.35 28.35 +1.10 0 0
CI X 2010 482.00 C 27.45 27.45 27.45 27.45 -1.30 0 0
CI X 2010 482.00 P 29.35 29.35 29.35 29.35 +1.05 0 0
CI X 2010 484.00 C 26.55 26.55 26.55 26.55 -1.30 0 0
CI X 2010 484.00 P 30.45 30.45 30.45 30.45 +1.15 0 0
CI X 2010 486.00 C 25.70 25.70 25.70 25.70 -1.25 0 0
CI X 2010 486.00 P 31.50 31.50 31.50 31.50 +1.15 0 0
CI X 2010 488.00 C 24.85 24.85 24.85 24.85 -1.25 0 0
CI X 2010 488.00 P 32.65 32.65 32.65 32.65 +1.20 0 0
CI X 2010 490.00 C 24.00 24.00 24.00 24.00 -1.25 0 0
CI X 2010 490.00 P 33.75 33.75 33.75 33.75 +1.20 0 0
CI X 2010 492.00 C 23.20 23.20 23.20 23.20 -1.25 0 0
CI X 2010 492.00 P 34.90 34.90 34.90 34.90 +1.25 0 0
CI X 2010 494.00 C 22.45 22.45 22.45 22.45 -1.15 0 0
CI X 2010 494.00 P 36.05 36.05 36.05 36.05 +1.25 0 0
CI X 2010 496.00 C 21.70 21.70 21.70 21.70 -1.15 0 0
CI X 2010 496.00 P 37.25 37.25 37.25 37.25 +1.30 0 0