Futures and Options Quotes for Dow Industrial
Home | Commodity Symbols | Margin Rates


Dow Industrial Options end of day prices for 2010-03-19

Symbol      Strike             Open       High        Low      Close     Change     Volume   Open Int
DJ H 2010   35 C                       7350.06    7350.06    7350.06   +73500.6          0          0
DJ H 2010   36 C                       7250.06    7250.06    7250.06   +72500.6          0          0
DJ H 2010   37 C                       7150.06    7150.06    7150.06   +71500.6          0          0
DJ H 2010   38 C                       7050.06    7050.06    7050.06   +70500.6          0          0
DJ H 2010   39 C                       6950.06    6950.06    6950.06   +69500.6          0          0
DJ H 2010   40 C                       6850.06    6850.06    6850.06   +68500.6          0          0
DJ H 2010   41 C                       6750.06    6750.06    6750.06   +67500.6          0          0
DJ H 2010   42 C                       6650.06    6650.06    6650.06   +66500.6          0          0
DJ H 2010   43 C                       6550.06    6550.06    6550.06   +65500.6          0          0
DJ H 2010   44 C                       6450.06    6450.06    6450.06   +64500.6          0          0
DJ H 2010   45 C                       6350.06    6350.06    6350.06   +63500.6          0          0
DJ H 2010   46 C                       6250.06    6250.06    6250.06   +62500.6          0          0
DJ H 2010   47 C                       6150.06    6150.06    6150.06   +61500.6          0          0
DJ H 2010   48 C                       6050.06    6050.06    6050.06   +60500.6          0          0
DJ H 2010   49 C                       5950.06    5950.06    5950.06   +59500.6          0          0
DJ H 2010   50 C                       5850.06    5850.06    5850.06   +58500.6          0          0
DJ H 2010   51 C                       5750.06    5750.06    5750.06   +57500.6          0          0
DJ H 2010   52 C                       5650.06    5650.06    5650.06   +56500.6          0          0
DJ H 2010   53 C                       5550.06    5550.06    5550.06   +55500.6          0          0
DJ H 2010   54 C                       5450.06    5450.06    5450.06   +54500.6          0          0
DJ H 2010   55 C                       5350.06    5350.06    5350.06   +53500.6          0          0
DJ H 2010   56 C                       5250.06    5250.06    5250.06   +52500.6          0          0
DJ H 2010   57 C                       5150.06    5150.06    5150.06   +51500.6          0          0
DJ H 2010   58 C                       5050.06    5050.06    5050.06   +50500.6          0          0
DJ H 2010   59 C                       4950.06    4950.06    4950.06   +49500.6          0          0
DJ H 2010   60 C                       4850.06    4850.06    4850.06   +48500.6          0          0
DJ H 2010   61 C                       4750.06    4750.06    4750.06   +47500.6          0          0
DJ H 2010   62 C                       4650.06    4650.06    4650.06   +46500.6          0          0
DJ H 2010   63 C                       4550.06    4550.06    4550.06   +45500.6          0          0
DJ H 2010   64 C                       4450.06    4450.06    4450.06   +44500.6          0          0
DJ H 2010   65 C                       4350.06    4350.06    4350.06   +43500.6          0          0
DJ H 2010   66 C                       4250.06    4250.06    4250.06   +42500.6          0          0
DJ H 2010   67 C                       4150.06    4150.06    4150.06   +41500.6          0          0
DJ H 2010   68 C                       4050.06    4050.06    4050.06   +40500.6          0          0
DJ H 2010   69 C                       3950.06    3950.06    3950.06   +39500.6          0          0
DJ H 2010   70 C                       3850.06    3850.06    3850.06   +38500.6          0          0
DJ H 2010   71 C                       3750.06    3750.06    3750.06   +37500.6          0          0
DJ H 2010   72 C                       3650.06    3650.06    3650.06   +36500.6          0          0
DJ H 2010   73 C                       3550.06    3550.06    3550.06   +35500.6          0          0
DJ H 2010   74 C                       3450.06    3450.06    3450.06   +34500.6          0          0
DJ H 2010   75 C                       3350.06    3350.06    3350.06   +33500.6          0          0
DJ H 2010   75 P                          0.05       0.05       0.05          0          0          1
DJ H 2010   76 C                       3250.06    3250.06    3250.06   +32500.6          0          0
DJ H 2010   77 C                       3150.06    3150.06    3150.06   +31500.6          0          0
DJ H 2010   78 C                       3050.06    3050.06    3050.06   +30500.6          0          0
DJ H 2010   79 C                       2950.06    2950.06    2950.06   +29500.6          0          0
DJ H 2010   80 C                       2850.06    2850.06    2850.06   +28500.6          0          0
DJ H 2010   80 P                          0.05       0.05       0.05          0          0          3
DJ H 2010   81 C                       2750.06    2750.06    2750.06   +27500.6          0          0
DJ H 2010   82 C                       2650.06    2650.06    2650.06   +26500.6          0          0
DJ H 2010   83 C                       2550.06    2550.06    2550.06   +25500.6          0          0
DJ H 2010   84 C                       2450.06    2450.06    2450.06   +24500.6          0          0
DJ H 2010   85 C                       2350.06    2350.06    2350.06   +23500.6          0          0
DJ H 2010   85 P                          0.05       0.05       0.05          0          0          3
DJ H 2010   86 C                       2250.06    2250.06    2250.06   +22500.6          0          0
DJ H 2010   87 C                       2150.06    2150.06    2150.06   +21500.6          0          0
DJ H 2010   88 C                       2050.06    2050.06    2050.06   +20500.6          0          0
DJ H 2010   89 C                       1950.06    1950.06    1950.06   +19500.6          0          0
DJ H 2010   90 C                       1850.06    1850.06    1850.06   +18500.6          0          0
DJ H 2010   90 P                          0.05       0.05       0.05          0          0          8
DJ H 2010   91 C                       1750.06    1750.06    1750.06   +17500.6          0          0
DJ H 2010   92 C                       1650.06    1650.06    1650.06   +16500.6          0          0
DJ H 2010   92 P                          0.05       0.05       0.05          0          0          1
DJ H 2010   93 C                       1550.06    1550.06    1550.06   +15500.6          0          0
DJ H 2010   94 C                       1450.06    1450.06    1450.06   +14500.6          0          0
DJ H 2010   95 C                       1350.06    1350.06    1350.06   +13500.6          0          0
DJ H 2010   95 P                          0.05       0.05       0.05          0          0         17
DJ H 2010   96 C                       1250.06    1250.06    1250.06   +12500.6          0          0
DJ H 2010   97 C                       1150.06    1150.06    1150.06   +10420.1          0          1
DJ H 2010   97 P                          0.05       0.05       0.05          0          0          6
DJ H 2010   98 C                       1050.06    1050.06    1050.06   +10500.6          0          0
DJ H 2010   98 P                          0.05       0.05       0.05          0          0          1
DJ H 2010   99 C                        950.06     950.06     950.06   +9500.60          0          0
DJ H 2010   99 P                          0.05       0.05       0.05          0          0          4
DJ H 2010   100 C                       850.06     850.06     850.06   +7720.10          0          2
DJ H 2010   100 P                         0.05       0.05       0.05          0          0         17
DJ H 2010   101 C                       750.06     750.06     750.06   +7500.60          0          0
DJ H 2010   101 P                         0.05       0.05       0.05          0          0          1
DJ H 2010   102 C                       650.06     650.06     650.06   +5920.10          8          9
DJ H 2010   102 P                         0.05       0.05       0.05          0          0         15
DJ H 2010   103 C                       550.06     550.06     550.06   +5020.10          0          6
DJ H 2010   103 P                         0.05       0.05       0.05          0          0         15
DJ H 2010   104 C                       450.06     450.06     450.06   +4119.60          0          2
DJ H 2010   104 P                         0.10       0.10       0.10          0          0          9
DJ H 2010   105 C                       350.06     350.06     350.06   +3218.60          0          3
DJ H 2010   105 P                         0.20       0.20       0.20          0          0          6
DJ H 2010   106 C                       250.06     250.06     250.06   +2316.60          0          5
DJ H 2010   106 P                         0.40       0.40       0.40          0          0          3
DJ H 2010   107 C                       150.06     150.06     150.06   +1413.60          0          4
DJ H 2010   107 P                         0.70       0.70       0.70          0          0          1
DJ H 2010   108 C                        50.06      50.06      50.06    +487.60          0         21
DJ H 2010   109 P                        49.94      49.94      49.94    +499.40          0          0
DJ H 2010   110 C                         0.10       0.10       0.10          0          0          3
DJ H 2010   110 P                       149.94     149.94     149.94   +1278.40          0          1
DJ H 2010   111 P                       249.94     249.94     249.94   +2499.40          0          0
DJ H 2010   112 P                       349.94     349.94     349.94   +3499.40          0          0
DJ H 2010   113 P                       449.94     449.94     449.94   +4499.40          0          0
DJ H 2010   114 P                       549.94     549.94     549.94   +5499.40          0          0
DJ H 2010   115 P                       649.94     649.94     649.94   +5778.40          0          1
DJ H 2010   116 P                       749.94     749.94     749.94   +7499.40          0          0
DJ H 2010   117 P                       849.94     849.94     849.94   +8499.40          0          0
DJ H 2010   118 P                       949.94     949.94     949.94   +9499.40          0          0
DJ H 2010   119 P                      1049.94    1049.94    1049.94   +10499.4          0          0
DJ H 2010   120 P                      1149.94    1149.94    1149.94   +11499.4          0          0
DJ H 2010   121 P                      1249.94    1249.94    1249.94   +12499.4          0          0
DJ H 2010   122 P                      1349.94    1349.94    1349.94   +13499.4          0          0
DJ H 2010   123 P                      1449.94    1449.94    1449.94   +14499.4          0          0
DJ H 2010   124 P                      1549.94    1549.94    1549.94   +15499.4          0          0
DJ H 2010   125 P                      1649.94    1649.94    1649.94   +16499.4          0          0
DJ H 2010   126 P                      1749.94    1749.94    1749.94   +17499.4          0          0
DJ H 2010   127 P                      1849.94    1849.94    1849.94   +18499.4          0          0
DJ H 2010   128 P                      1949.94    1949.94    1949.94   +19499.4          0          0
DJ H 2010   129 P                      2049.94    2049.94    2049.94   +20499.4          0          0
DJ H 2010   130 P                      2149.94    2149.94    2149.94   +21499.4          0          0
DJ H 2010   131 P                      2249.94    2249.94    2249.94   +22499.4          0          0
DJ H 2010   132 P                      2349.94    2349.94    2349.94   +23499.4          0          0
DJ H 2010   133 P                      2449.94    2449.94    2449.94   +24499.4          0          0
DJ H 2010   134 P                      2549.94    2549.94    2549.94   +25499.4          0          0
DJ H 2010   135 P                      2649.94    2649.94    2649.94   +26499.4          0          0
DJ H 2010   136 P                      2749.94    2749.94    2749.94   +27499.4          0          0
DJ H 2010   137 P                      2849.94    2849.94    2849.94   +28499.4          0          0
DJ H 2010   138 P                      2949.94    2949.94    2949.94   +29499.4          0          0
DJ H 2010   139 P                      3049.94    3049.94    3049.94   +30499.4          0          0
DJ H 2010   140 P                      3149.94    3149.94    3149.94   +31499.4          0          0
DJ H 2010   141 P                      3249.94    3249.94    3249.94   +32499.4          0          0
DJ H 2010   142 P                      3349.94    3349.94    3349.94   +33499.4          0          0
DJ H 2010   143 P                      3449.94    3449.94    3449.94   +34499.4          0          0
DJ H 2010   144 P                      3549.94    3549.94    3549.94   +35499.4          0          0
DJ H 2010   145 P                      3649.94    3649.94    3649.94   +36499.4          0          0
DJ H 2010   146 P                      3749.94    3749.94    3749.94   +37499.4          0          0
DJ H 2010   147 P                      3849.94    3849.94    3849.94   +38499.4          0          0
DJ H 2010   148 P                      3949.94    3949.94    3949.94   +39499.4          0          0
DJ H 2010   149 P                      4049.94    4049.94    4049.94   +40499.4          0          0
DJ H 2010   150 P                      4149.94    4149.94    4149.94   +41499.4          0          0
DJ H 2010   151 P                      4249.94    4249.94    4249.94   +42499.4          0          0
DJ H 2010   152 P                      4349.94    4349.94    4349.94   +43499.4          0          0
DJ H 2010   153 P                      4449.94    4449.94    4449.94   +44499.4          0          0
DJ H 2010   154 P                      4549.94    4549.94    4549.94   +45499.4          0          0
DJ H 2010   155 P                      4649.94    4649.94    4649.94   +46499.4          0          0
DJ J 2010   9600 P                        1.20       1.10       1.10      -0.10          0          3
DJ J 2010   9800 P                        1.65       1.60       1.65      +0.05          0          1
DJ J 2010   9900 P                        2.00       2.00       2.00          0          0          1
DJ J 2010   10000 P                       2.50       2.40       2.50      +0.10          0          1
DJ J 2010   10100 P                       3.15       3.00       3.15      +0.15          0          1
DJ J 2010   10200 P                       4.10       4.00       4.10      +0.10          0          0
DJ J 2010   10300 C                      46.85      43.90      43.90      -2.95         10         10
DJ J 2010   10300 P                       5.25       5.15       5.25      +0.10         10         12
DJ J 2010   10400 P                       6.80       6.65       6.80      +0.15          0          1
DJ J 2010   10500 P                       9.00       8.70       9.00      +0.30          0         26
DJ J 2010   10600 C           22.00      22.00      20.80      20.80      -2.60          0          1
DJ J 2010   10600 P                      12.10      11.65      12.10      +0.45          0          2
DJ J 2010   10700 C                      17.20      14.90      14.90      -2.30          0          1
DJ J 2010   10700 P           16.75      16.75      16.20      16.20     +16.20          0          0
DJ J 2010   11000 C                       4.65       3.30       3.30      -1.35         50         50
DJ J 2010   11000 P                      34.50      32.80      34.50      +1.70          0          1
DJ M 2010   8000 P                        1.25       1.25       1.25          0          0         22
DJ M 2010   8500 P                        2.15       2.00       2.15      +0.15          0         21
DJ M 2010   9000 P                        3.90       3.75       3.90      +0.15          0          6
DJ M 2010   9200 P                        5.00       4.75       5.00      +0.25          0          6
DJ M 2010   9300 P                        5.75       5.50       5.75      +0.25          0          2
DJ M 2010   9600 P                        8.35       8.00       8.35      +0.35          0          7
DJ M 2010   10000 C                      84.50      82.20      82.20      -2.30          0          4
DJ M 2010   10000 P                      13.90      13.25      13.90      +0.65          0          9
DJ M 2010   10300 P                      20.45      19.50      20.45      +0.95          0          4
DJ M 2010   10400 C                      53.50      51.70      51.70      -1.80          0          0
DJ M 2010   10400 P           24.70      24.70      23.15      23.15      +0.90          0          3
DJ M 2010   10500 P                      26.20      25.25      26.20      +0.95          1          2
DJ M 2010   10600 C                      40.25      38.80      38.80      -1.45          0          4
DJ M 2010   10700 C                      34.25      32.50      32.50      -1.75          0          1
DJ M 2010   11000 C                      19.25      17.80      17.80      -1.45          0          2
DJ M 2010   11000 P           49.50      49.50      48.90      48.90     +48.90          0          0
DJ M 2010   11200 C                      12.00      11.00      11.00      -1.00          0          2
DJ U 2010   8800 P                       10.70      10.50      10.70      +0.20          0          1
DJ U 2010   9300 P                       16.60      16.00      16.60      +0.60          0          1
DJ U 2010   9500 P                       19.60      19.25      19.60      +0.35          0          2
DJ U 2010   10000 P                      30.00      29.25      30.00      +0.75          0          6
DJ Z 2010   9500 P                       32.50      31.25      32.50      +1.25          0          1
DJ Z 2010   10000 P                      45.50      43.50      45.50      +2.00          0          2
DJ Z 2010   11000 P                      85.40      83.75      85.40      +1.65          0          3
DJ Z 2010   11500 P                     116.00     113.50     116.00      +2.50          0          3