Home |
Commodity Symbols |
Margin Rates
Rough Rice (P) Options end of day prices for 2010-03-10
Symbol Strike Open High Low Close Change Volume Open Int
RR K 2010 12.000 P 0.1000 0.1000 0.1000 0.1000 +0.1000 0 0
RR K 2010 12.400 P 0.2000 0.2450 0.2000 0.2450 +0.1650 0 40
RR K 2010 12.800 C 0.3050 0.3050 0.3050 +0.3050 0 0
RR K 2010 12.800 P 0.1800 0.4250 0.1800 0.4250 +0.2250 0 51
RR K 2010 13.000 C 0.2700 0.2700 0.2100 0.2100 -0.1100 0 0
RR K 2010 13.000 P 0.3000 0.5300 0.3000 0.5300 +0.2300 0 79
RR K 2010 13.200 C 0.2400 0.2400 0.1200 0.1550 -0.0950 5 5
RR K 2010 13.200 P 0.6750 0.4300 0.6750 +0.2450 0 76
RR K 2010 13.400 C 0.1900 0.1150 0.1150 -0.0750 0 0
RR K 2010 13.400 P 0.8350 0.5700 0.8350 +0.2650 0 118
RR K 2010 13.600 C 0.1450 0.0875 0.0875 -0.0575 0 20
RR K 2010 13.600 P 1.0050 0.7250 1.0050 +0.2800 0 330
RR K 2010 13.800 C 0.1150 0.0700 0.0700 -0.0450 0 20
RR K 2010 13.800 P 1.1875 0.8950 1.1875 +0.2925 0 157
RR K 2010 14.000 C 0.0450 0.0550 0.0450 0.0550 -0.0350 0 85
RR K 2010 14.000 P 1.3725 1.0675 1.3725 +0.3050 0 118
RR K 2010 14.200 C 0.0725 0.0425 0.0425 -0.0300 0 10
RR K 2010 14.200 P 1.5600 1.2500 1.5600 +0.3100 0 89
RR K 2010 14.400 C 0.0600 0.0350 0.0350 -0.0250 0 10
RR K 2010 14.400 P 1.7525 1.4375 1.7525 +0.3150 0 0
RR K 2010 14.600 C 0.0475 0.0300 0.0300 -0.0175 0 100
RR K 2010 14.600 P 1.9475 1.6250 1.9475 +0.3225 0 0
RR K 2010 14.800 C 0.0375 0.0250 0.0250 -0.0125 0 19
RR K 2010 14.800 P 2.1425 1.8150 2.1425 +0.3275 0 8
RR K 2010 15.000 C 0.0300 0.0200 0.0200 -0.0100 0 83
RR K 2010 15.000 P 2.3375 2.0075 2.3375 +0.3300 0 0
RR K 2010 15.200 C 0.0250 0.0150 0.0150 -0.0100 0 30
RR K 2010 15.200 P 2.5325 2.2025 2.5325 +0.3300 0 4
RR K 2010 15.400 C 0.0225 0.0100 0.0100 -0.0125 0 5
RR K 2010 15.600 C 0.0200 0.0075 0.0075 -0.0125 0 5
RR K 2010 15.800 C 0.0150 0.0050 0.0050 -0.0100 0 1
RR K 2010 16.000 C 0.0150 0.0050 0.0050 -0.0100 0 91
RR K 2010 16.200 C 0.0125 0.0050 0.0050 -0.0075 0 13
RR K 2010 17.000 C 0.0100 0.0025 0.0025 -0.0075 0 230
RR K 2010 18.000 C 0.0025 0.0025 0.0025 0 0 21
RR K 2010 20.000 C 0.0025 0.0025 0.0025 0 0 28
RR K 2010 25.000 C 0.0025 0.0025 0.0025 0 0 1
RR N 2010 11.200 P 0.0200 0.0100 0.0200 +0.0100 0 1
RR N 2010 13.200 C 0.4600 0.4600 0.4600 +0.4600 0 0
RR N 2010 13.200 P 0.6900 0.5075 0.6900 +0.1825 0 30
RR N 2010 13.400 C 0.5300 0.5300 0.3900 0.3900 -0.1550 0 0
RR N 2010 13.400 P 0.8175 0.6300 0.8175 +0.1875 0 1
RR N 2010 13.600 C 0.4300 0.4300 0.3300 0.3300 -0.1450 0 0
RR N 2010 13.600 P 0.9575 0.7600 0.9575 +0.1975 0 2
RR N 2010 13.800 C 0.4150 0.2850 0.2850 -0.1300 0 0
RR N 2010 13.800 P 1.1125 0.8975 1.1125 +0.2150 0 1
RR N 2010 14.000 C 0.3650 0.2450 0.2450 -0.1200 0 128
RR N 2010 14.000 P 1.2725 1.0475 1.2725 +0.2250 0 65
RR N 2010 14.200 C 0.3200 0.2100 0.2100 -0.1100 0 1
RR N 2010 14.200 P 1.4350 1.2025 1.4350 +0.2325 0 1
RR N 2010 14.400 C 0.2825 0.1825 0.1825 -0.1000 0 1
RR N 2010 14.400 P 1.6075 1.3625 1.6075 +0.2450 0 1
RR N 2010 14.600 C 0.2475 0.1600 0.1600 -0.0875 0 58
RR N 2010 14.600 P 1.6000 1.7850 1.6000 1.7850 +0.2575 0 22
RR N 2010 14.800 C 0.2150 0.1400 0.1400 -0.0750 0 10
RR N 2010 14.800 P 1.9650 1.6950 1.9650 +0.2700 0 0
RR N 2010 15.000 C 0.1850 0.1250 0.1250 -0.0600 0 117
RR N 2010 15.200 C 0.1600 0.1100 0.1100 -0.0500 0 50
RR N 2010 15.200 P 2.3325 2.0400 2.3325 +0.2925 0 15
RR N 2010 15.600 C 0.1200 0.0850 0.0850 -0.0350 0 30
RR N 2010 16.000 C 0.0550 0.0700 0.0550 0.0700 -0.0200 15 178
RR N 2010 16.000 P 3.0900 2.7675 3.0900 +0.3225 0 0
RR N 2010 16.200 C 0.0750 0.0625 0.0625 -0.0125 0 35
RR N 2010 16.200 P 3.2825 2.9500 3.2825 +0.3325 0 0
RR N 2010 16.400 C 0.0650 0.0550 0.0550 -0.0100 0 2
RR N 2010 17.000 C 0.0400 0.0400 0.0400 0 0 5
RR N 2010 18.000 C 0.0225 0.0200 0.0225 +0.0025 0 5
RR U 2010 12.000 P 0.2600 0.2300 0.2600 +0.0300 0 20
RR U 2010 12.400 P 0.4350 0.3800 0.4350 +0.0550 1 11
RR U 2010 12.600 P 0.5400 0.4750 0.5400 +0.0650 0 20
RR U 2010 12.800 P 0.6550 0.5800 0.6550 +0.0750 0 1
RR U 2010 13.000 C 0.6800 0.5850 0.5850 -0.0950 0 0
RR U 2010 13.000 P 0.7850 0.6900 0.7850 +0.0950 0 2
RR U 2010 13.200 C 0.6000 0.5200 0.5200 -0.0800 0 0
RR U 2010 13.200 P 0.9175 0.8100 0.9175 +0.1075 0 1
RR X 2010 12.000 P 0.2300 0.3100 0.2300 0.3100 +0.0350 0 45
RR X 2010 12.200 P 0.3750 0.3400 0.3750 +0.0350 0 1
RR X 2010 12.400 P 0.4500 0.4125 0.4500 +0.0375 0 1
RR X 2010 12.600 P 0.5325 0.4975 0.5325 +0.0350 0 1
RR X 2010 12.800 P 0.6250 0.5925 0.6250 +0.0325 0 1
RR X 2010 13.000 C 0.8200 0.6800 0.6800 -0.1400 0 1
RR X 2010 13.000 P 0.7250 0.6950 0.7250 +0.0300 0 64
RR X 2010 13.200 C 0.7300 0.5950 0.5950 -0.1350 0 2
RR X 2010 13.200 P 0.8375 0.8050 0.8375 +0.0325 0 0
RR X 2010 13.400 C 0.6600 0.5175 0.5175 -0.1425 0 1
RR X 2010 13.600 C 0.4800 0.4800 0.4500 0.4500 -0.1500 0 1
RR X 2010 13.800 C 0.4200 0.4200 0.3875 0.3875 -0.1525 0 2
RR X 2010 14.000 C 0.4800 0.4800 0.3300 0.3300 -0.1550 1 2