Futures and Options Quotes for Rough Rice (P)
Home | Commodity Symbols | Margin Rates


Rough Rice (P) Options end of day prices for 2010-03-19

Symbol      Strike             Open       High        Low      Close     Change     Volume   Open Int
RR K 2010   8.800 P                     0.0050     0.0025     0.0025    -0.0025          0          1
RR K 2010   9.800 P                     0.0100     0.0025     0.0025    -0.0075          0          6
RR K 2010   10.800 P                    0.0200     0.0050     0.0050    -0.0150          0          3
RR K 2010   11.600 P                    0.0425     0.0300     0.0300    -0.0125          0          3
RR K 2010   12.000 P                    0.0700     0.0700     0.0700          0          0         50
RR K 2010   12.400 C                    0.4850     0.4050     0.4850    +0.0800          0          3
RR K 2010   12.400 P                    0.1850     0.1850     0.1850          0          0         40
RR K 2010   12.800 C                    0.2950     0.2525     0.2950    +0.0425          0          0
RR K 2010   12.800 P                    0.4325     0.3950     0.3950    -0.0375          0         51
RR K 2010   13.000 C                    0.2450     0.2075     0.2450    +0.0375          0          2
RR K 2010   13.000 P                    0.5875     0.5450     0.5450    -0.0425          0         74
RR K 2010   13.200 C         0.2000     0.2075     0.2000     0.2075    +0.0425          0         15
RR K 2010   13.200 P                    0.7450     0.7075     0.7075    -0.0375          0         76
RR K 2010   13.400 C         0.1500     0.1800     0.1500     0.1800    +0.0500          0          0
RR K 2010   13.400 P                    0.9100     0.8800     0.8800    -0.0300          0        118
RR K 2010   13.600 C                    0.1550     0.1050     0.1550    +0.0500          0         15
RR K 2010   13.600 P                    1.0850     1.0550     1.0550    -0.0300          0        330
RR K 2010   13.800 C                    0.1400     0.0850     0.1400    +0.0550          0         10
RR K 2010   13.800 P                    1.2625     1.2400     1.2400    -0.0225          0        157
RR K 2010   14.000 C         0.1000     0.1225     0.1000     0.1225    +0.0525          0        124
RR K 2010   14.000 P                    1.4475     1.4200     1.4200    -0.0275          0        118
RR K 2010   14.200 C         0.1000     0.1100     0.1000     0.1100    +0.0550          0          5
RR K 2010   14.200 P                    1.6325     1.6075     1.6075    -0.0250          0         89
RR K 2010   14.400 C         0.0800     0.1000     0.0800     0.1000    +0.0575          0         10
RR K 2010   14.400 P                    1.8200     1.7975     1.7975    -0.0225          0          0
RR K 2010   14.600 C                    0.0925     0.0325     0.0925    +0.0600          0        100
RR K 2010   14.600 P                    2.0100     1.9900     1.9900    -0.0200          0          0
RR K 2010   14.800 C                    0.0825     0.0250     0.0825    +0.0575          0         19
RR K 2010   14.800 P                    2.2025     2.1800     2.1800    -0.0225          0          8
RR K 2010   15.000 C         0.0350     0.0800     0.0350     0.0750    +0.0550          0         83
RR K 2010   15.000 P                    2.3975     2.3725     2.3725    -0.0250          0          0
RR K 2010   15.200 C                    0.0700     0.0150     0.0700    +0.0550          0         20
RR K 2010   15.200 P                    2.5925     2.5675     2.5675    -0.0250          0          4
RR K 2010   15.400 C                    0.0650     0.0100     0.0650    +0.0550          0          5
RR K 2010   15.600 C                    0.0600     0.0075     0.0600    +0.0525          0          5
RR K 2010   15.800 C                    0.0550     0.0050     0.0550    +0.0500          0          1
RR K 2010   16.000 C                    0.0500     0.0050     0.0500    +0.0450          0         91
RR K 2010   16.200 C                    0.0450     0.0050     0.0450    +0.0400          0         13
RR K 2010   17.000 C                    0.0300     0.0025     0.0300    +0.0275          0        230
RR K 2010   18.000 C                    0.0100     0.0025     0.0100    +0.0075          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                    0.0300     0.0300     0.0300          0          0          1
RR N 2010   12.400 P                    0.2700     0.2600     0.2700    +0.0100          3          3
RR N 2010   12.600 P         0.4500     0.4500     0.3675     0.3675    +0.3675          0          0
RR N 2010   12.800 P                    0.4800     0.4650     0.4650    -0.0150        100        100
RR N 2010   13.000 C                    0.5750     0.5350     0.5750    +0.0400         51         57
RR N 2010   13.000 P                    0.6100     0.5750     0.5750    -0.0350          0         40
RR N 2010   13.200 C                    0.5000     0.4700     0.5000    +0.0300         10         12
RR N 2010   13.200 P                    0.7450     0.7000     0.7000    -0.0450          0         30
RR N 2010   13.400 C         0.4200     0.4350     0.4200     0.4350    +0.0200          0          0
RR N 2010   13.400 P                    0.8875     0.8350     0.8350    -0.0525          0          1
RR N 2010   13.600 C                    0.3850     0.3700     0.3850    +0.0150          0          0
RR N 2010   13.600 P                    1.0425     0.9825     0.9825    -0.0600          0          2
RR N 2010   13.800 C                    0.3400     0.3300     0.3400    +0.0100          0          0
RR N 2010   13.800 P                    1.2025     1.1375     1.1375    -0.0650          0          1
RR N 2010   14.000 C                    0.3050     0.2950     0.3050    +0.0100          0        128
RR N 2010   14.000 P                    1.3675     1.3025     1.3025    -0.0650          0         65
RR N 2010   14.200 C                    0.2750     0.2650     0.2750    +0.0100          0          1
RR N 2010   14.200 P                    1.5350     1.4725     1.4725    -0.0625          0          1
RR N 2010   14.400 C                    0.2450     0.2400     0.2450    +0.0050          0          1
RR N 2010   14.400 P                    1.7100     1.6400     1.6400    -0.0700          0          1
RR N 2010   14.600 C                    0.2225     0.2200     0.2225    +0.0025          0         58
RR N 2010   14.600 P                    1.8900     1.8175     1.8175    -0.0725          0         22
RR N 2010   14.800 C                    0.2025     0.2000     0.2025    +0.0025          0         10
RR N 2010   14.800 P                    2.0700     1.9975     1.9975    -0.0725          0          0
RR N 2010   15.000 C                    0.1850     0.1850     0.1850          0         48         98
RR N 2010   15.200 C                    0.1700     0.1700     0.1700          0          0         50
RR N 2010   15.200 P                    2.4375     2.3625     2.3625    -0.0750          0         15
RR N 2010   15.600 C                    0.1450     0.1450     0.1450          0          0         30
RR N 2010   16.000 C         0.1600     0.1600     0.1000     0.1225    -0.0025         10        180
RR N 2010   16.000 P                    3.1900     3.1125     3.1125    -0.0775          0          0
RR N 2010   16.200 C                    0.1175     0.1175     0.1175          0          0         35
RR N 2010   16.200 P                    3.3825     3.3075     3.3075    -0.0750          0          0
RR N 2010   16.400 C                    0.1125     0.1125     0.1125          0          0          2
RR N 2010   17.000 C                    0.1000     0.1000     0.1000          0          0          5
RR N 2010   18.000 C                    0.0875     0.0800     0.0875    +0.0075          0          5
RR U 2010   12.000 P                    0.2450     0.2450     0.2450          0          0         20
RR U 2010   12.200 P                    0.3200     0.3200     0.3200          0         20         20
RR U 2010   12.400 P                    0.4050     0.4025     0.4025    -0.0025          0         11
RR U 2010   12.600 P                    0.5000     0.5000     0.5000          0          0         20
RR U 2010   12.800 C                    0.5650     0.5650     0.5650          0         20         20
RR U 2010   12.800 P                    0.6050     0.6050     0.6050          0          0          1
RR U 2010   13.000 C                    0.4900     0.4900     0.4900          0          0          2
RR U 2010   13.000 P                    0.7300     0.7300     0.7300          0          0          2
RR U 2010   13.200 C                    0.4250     0.4250     0.4250          0          0          0
RR U 2010   13.200 P                    0.8625     0.8625     0.8625          0          0          1
RR X 2010   12.000 P                    0.2700     0.2700     0.2700          0          0         91
RR X 2010   12.200 P                    0.3450     0.3450     0.3450          0          0          1
RR X 2010   12.400 P                    0.4300     0.4300     0.4300          0          0          1
RR X 2010   12.600 P                    0.5250     0.5225     0.5250    +0.0025          0          1
RR X 2010   12.800 C                    0.7450     0.7450     0.7450          0          0          0
RR X 2010   12.800 P                    0.6300     0.6250     0.6300    +0.0050          0          1
RR X 2010   13.000 C                    0.6600     0.6600     0.6600          0          0          1
RR X 2010   13.000 P                    0.7450     0.7400     0.7450    +0.0050          0         64
RR X 2010   13.200 C                    0.5850     0.5825     0.5825    -0.0025          0          3
RR X 2010   13.200 P                    0.8650     0.8625     0.8650    +0.0025          0          0
RR X 2010   13.400 C                    0.5200     0.5150     0.5150    -0.0050          5         13
RR X 2010   13.600 C                    0.4600     0.4500     0.4500    -0.0100          0         31
RR X 2010   13.800 C                    0.4000     0.3925     0.3925    -0.0075          0         22
RR X 2010   14.000 C                    0.3600     0.3500     0.3600    +0.0100          0         21