Futures and Options Quotes for S&P Midcap 400
Home | Commodity Symbols | Margin Rates


S&P Midcap 400 Options end of day prices for 2010-03-19

Symbol      Strike             Open       High        Low      Close     Change     Volume   Open Int
MD H 2010   835.00 P                     40.69      40.69      40.69     +40.69          0          0
MD H 2010   830.00 P                     35.69      35.69      35.69     +35.69          0          0
MD H 2010   825.00 P                     30.69      30.69      30.69     +30.69          0          0
MD H 2010   820.00 P                     25.69      25.69      25.69     +25.69          0          0
MD H 2010   815.00 P                     20.69      20.69      20.69     +20.69          0          0
MD H 2010   810.00 P                     15.69      15.69      15.69     +15.69          0          0
MD H 2010   807.50 P                     13.19      13.19      13.19     +13.19          0          0
MD H 2010   802.50 P                      8.19       8.19       8.19      +8.19          0          0
MD H 2010   797.50 P                      3.19       3.19       3.19      +3.19          0          0
MD H 2010   792.50 C                      1.81       1.81       1.81      +1.81          0          0
MD H 2010   790.00 C                      4.31       4.31       4.31      +4.31          0          0
MD H 2010   787.50 C                      6.81       6.81       6.81      +6.81          0          0
MD H 2010   785.00 C                      9.31       9.31       9.31      +9.31          0          0
MD H 2010   782.50 C                     11.81      11.81      11.81     +11.81          0          0
MD H 2010   780.00 C                     14.31      14.31      14.31     +14.31          0          0
MD H 2010   777.50 C                     16.81      16.81      16.81     +16.81          0          0
MD H 2010   775.00 C                     19.31      19.31      19.31     +19.31          0          0
MD H 2010   772.50 C                     21.81      21.81      21.81     +21.81          0          0
MD H 2010   770.00 C                     24.31      24.31      24.31     +24.31          0          0
MD H 2010   767.50 C                     26.81      26.81      26.81     +26.81          0          0
MD H 2010   765.00 C                     29.31      29.31      29.31     +29.31          0          0
MD H 2010   762.50 C                     31.81      31.81      31.81     +31.81          0          0
MD H 2010   760.00 C                     34.31      34.31      34.31     +34.31          0          0
MD H 2010   757.50 C                     36.81      36.81      36.81     +36.81          0          0
MD H 2010   755.00 C                     39.31      39.31      39.31     +39.31          0          0
MD H 2010   752.50 C                     41.81      41.81      41.81     +41.81          0          0
MD H 2010   750.00 C                     44.31      44.31      44.31     +44.31          0          0
MD H 2010   747.50 C                     46.81      46.81      46.81     +46.81          0          0
MD H 2010   745.00 C                     49.31      49.31      49.31     +49.31          0          0
MD H 2010   742.50 C                     51.81      51.81      51.81     +51.81          0          0
MD H 2010   740.00 C                     54.31      54.31      54.31     +54.31          0          0
MD H 2010   737.50 C                     56.81      56.81      56.81     +56.81          0          0
MD H 2010   735.00 C                     59.31      59.31      59.31     +59.31          0          0
MD H 2010   732.50 C                     61.81      61.81      61.81     +61.81          0          0
MD H 2010   730.00 C                     64.31      64.31      64.31     +64.31          0          0
MD H 2010   727.50 C                     66.81      66.81      66.81     +66.81          0          0
MD H 2010   725.00 C                     69.31      69.31      69.31     +69.31          0          0
MD H 2010   722.50 C                     71.81      71.81      71.81     +71.81          0          0
MD H 2010   720.00 C                     74.31      74.31      74.31     +74.31          0          0
MD H 2010   717.50 C                     76.81      76.81      76.81     +76.81          0          0
MD H 2010   715.00 C                     79.31      79.31      79.31     +79.31          0          0
MD H 2010   712.50 C                     81.81      81.81      81.81     +81.81          0          0
MD H 2010   710.00 C                     84.31      84.31      84.31     +84.31          0          0
MD H 2010   707.50 C                     86.81      86.81      86.81     +86.81          0          0
MD H 2010   705.00 C                     89.31      89.31      89.31     +89.31          0          0
MD H 2010   702.50 C                     91.81      91.81      91.81     +91.81          0          0
MD H 2010   700.00 C                     94.31      94.31      94.31     +94.31          0          0
MD H 2010   697.50 C                     96.81      96.81      96.81     +96.81          0          0
MD H 2010   695.00 C                     99.31      99.31      99.31     +99.31          0          0
MD H 2010   692.50 C                    101.81     101.81     101.81    +101.81          0          0
MD H 2010   690.00 C                    104.31     104.31     104.31    +104.31          0          0
MD H 2010   687.50 C                    106.81     106.81     106.81    +106.81          0          0
MD H 2010   685.00 C                    109.31     109.31     109.31    +109.31          0          0
MD H 2010   682.50 C                    111.81     111.81     111.81    +111.81          0          0
MD H 2010   680.00 C                    114.31     114.31     114.31    +114.31          0          0
MD H 2010   677.50 C                    116.81     116.81     116.81    +116.81          0          0
MD H 2010   675.00 C                    119.31     119.31     119.31    +119.31          0          0
MD H 2010   672.50 C                    121.81     121.81     121.81    +121.81          0          0
MD H 2010   670.00 C                    124.31     124.31     124.31    +124.31          0          0
MD H 2010   667.50 C                    126.81     126.81     126.81    +126.81          0          0
MD H 2010   665.00 C                    129.31     129.31     129.31    +129.31          0          0
MD H 2010   662.50 C                    131.81     131.81     131.81    +131.81          0          0
MD H 2010   660.00 C                    134.31     134.31     134.31    +134.31          0          0
MD H 2010   657.50 C                    136.81     136.81     136.81    +136.81          0          0
MD H 2010   655.00 C                    139.31     139.31     139.31    +139.31          0          0
MD H 2010   652.50 C                    141.81     141.81     141.81    +141.81          0          0
MD H 2010   650.00 C                    144.31     144.31     144.31    +144.31          0          0
MD H 2010   647.50 C                    146.81     146.81     146.81    +146.81          0          0
MD H 2010   645.00 C                    149.31     149.31     149.31    +149.31          0          0
MD H 2010   642.50 C                    151.81     151.81     151.81    +151.81          0          0
MD H 2010   640.00 C                    154.31     154.31     154.31    +154.31          0          0
MD H 2010   635.00 C                    159.31     159.31     159.31    +159.31          0          0
MD H 2010   630.00 C                    164.31     164.31     164.31    +164.31          0          0
MD H 2010   625.00 C                    169.31     169.31     169.31    +169.31          0          0
MD H 2010   620.00 C                    174.31     174.31     174.31    +174.31          0          0
MD H 2010   615.00 C                    179.31     179.31     179.31    +179.31          0          0
MD H 2010   610.00 C                    184.31     184.31     184.31    +184.31          0          0
MD H 2010   605.00 C                    189.31     189.31     189.31    +189.31          0          0
MD H 2010   600.00 C                    194.31     194.31     194.31    +194.31          0          0
MD H 2010   595.00 C                    199.31     199.31     199.31    +199.31          0          0
MD H 2010   590.00 C                    204.31     204.31     204.31    +204.31          0          0
MD H 2010   585.00 C                    209.31     209.31     209.31    +209.31          0          0
MD H 2010   580.00 C                    214.31     214.31     214.31    +214.31          0          0
MD H 2010   575.00 C                    219.31     219.31     219.31    +219.31          0          0
MD H 2010   570.00 C                    224.31     224.31     224.31    +224.31          0          0
MD H 2010   565.00 C                    229.31     229.31     229.31    +229.31          0          0
MD H 2010   560.00 C                    234.31     234.31     234.31    +234.31          0          0
MD H 2010   555.00 C                    239.31     239.31     239.31    +239.31          0          0
MD H 2010   550.00 C                    244.31     244.31     244.31    +244.31          0          0
MD H 2010   545.00 C                    249.31     249.31     249.31    +249.31          0          0
MD H 2010   540.00 C                    254.31     254.31     254.31    +254.31          0          0
MD H 2010   535.00 C                    259.31     259.31     259.31    +259.31          0          0
MD H 2010   530.00 C                    264.31     264.31     264.31    +264.31          0          0
MD H 2010   525.00 C                    269.31     269.31     269.31    +269.31          0          0
MD H 2010   520.00 C                    274.31     274.31     274.31    +274.31          0          0
MD H 2010   515.00 C                    279.31     279.31     279.31    +279.31          0          0
MD H 2010   510.00 C                    284.31     284.31     284.31    +284.31          0          0
MD H 2010   505.00 C                    289.31     289.31     289.31    +289.31          0          0
MD H 2010   500.00 C                    294.31     294.31     294.31    +294.31          0          0
MD H 2010   495.00 C                    299.31     299.31     299.31    +299.31          0          0
MD H 2010   490.00 C                    304.31     304.31     304.31    +304.31          0          0
MD H 2010   485.00 C                    309.31     309.31     309.31    +309.31          0          0
MD H 2010   480.00 C                    314.31     314.31     314.31    +314.31          0          0
MD H 2010   475.00 C                    319.31     319.31     319.31    +319.31          0          0
MD H 2010   470.00 C                    324.31     324.31     324.31    +324.31          0          0
MD H 2010   465.00 C                    329.31     329.31     329.31    +329.31          0          0
MD H 2010   460.00 C                    334.31     334.31     334.31    +334.31          0          0
MD H 2010   455.00 C                    339.31     339.31     339.31    +339.31          0          0
MD H 2010   450.00 C                    344.31     344.31     344.31    +344.31          0          0
MD H 2010   445.00 C                    349.31     349.31     349.31    +349.31          0          0
MD H 2010   440.00 C                    354.31     354.31     354.31    +354.31          0          0
MD H 2010   435.00 C                    359.31     359.31     359.31    +359.31          0          0
MD H 2010   430.00 C                    364.31     364.31     364.31    +364.31          0          0
MD H 2010   425.00 C                    369.31     369.31     369.31    +369.31          0          0
MD H 2010   420.00 C                    374.31     374.31     374.31    +374.31          0          0
MD H 2010   415.00 C                    379.31     379.31     379.31    +379.31          0          0
MD H 2010   410.00 C                    384.31     384.31     384.31    +384.31          0          0
MD H 2010   405.00 C                    389.31     389.31     389.31    +389.31          0          0
MD H 2010   400.00 C                    394.31     394.31     394.31    +394.31          0          0
MD H 2010   395.00 C                    399.31     399.31     399.31    +399.31          0          0
MD H 2010   390.00 C                    404.31     404.31     404.31    +404.31          0          0
MD H 2010   385.00 C                    409.31     409.31     409.31    +409.31          0          0
MD H 2010   380.00 C                    414.31     414.31     414.31    +414.31          0          0
MD H 2010   375.00 C                    419.31     419.31     419.31    +419.31          0          0
MD H 2010   370.00 C                    424.31     424.31     424.31    +424.31          0          0
MD H 2010   365.00 C                    429.31     429.31     429.31    +429.31          0          0
MD H 2010   360.00 C                    434.31     434.31     434.31    +434.31          0          0
MD H 2010   355.00 C                    439.31     439.31     439.31    +439.31          0          0
MD H 2010   840.00 P                     45.69      45.69      45.69     +45.69          0          0
MD H 2010   845.00 P                     50.69      50.69      50.69     +50.69          0          0
MD H 2010   850.00 P                     55.69      55.69      55.69     +55.69          0          0
MD H 2010   855.00 P                     60.69      60.69      60.69     +60.69          0          0
MD H 2010   860.00 P                     65.69      65.69      65.69     +65.69          0          0
MD H 2010   865.00 P                     70.69      70.69      70.69     +70.69          0          0
MD H 2010   870.00 P                     75.69      75.69      75.69     +75.69          0          0
MD H 2010   875.00 P                     80.69      80.69      80.69     +80.69          0          0
MD H 2010   880.00 P                     85.69      85.69      85.69     +85.69          0          0
MD H 2010   885.00 P                     90.69      90.69      90.69     +90.69          0          0
MD H 2010   890.00 P                     95.69      95.69      95.69     +95.69          0          0
MD H 2010   895.00 P                    100.69     100.69     100.69    +100.69          0          0
MD H 2010   900.00 P                    105.69     105.69     105.69    +105.69          0          0
MD H 2010   905.00 P                    110.69     110.69     110.69    +110.69          0          0
MD H 2010   910.00 P                    115.69     115.69     115.69    +115.69          0          0
MD H 2010   915.00 P                    120.69     120.69     120.69    +120.69          0          0
MD H 2010   920.00 P                    125.69     125.69     125.69    +125.69          0          0
MD H 2010   925.00 P                    130.69     130.69     130.69    +130.69          0          0
MD H 2010   930.00 P                    135.69     135.69     135.69    +135.69          0          0
MD H 2010   935.00 P                    140.69     140.69     140.69    +140.69          0          0