Futures and Options Quotes for 30-Day Fed Funds
Home | Commodity Symbols | Margin Rates


30-Day Fed Funds Options end of day prices for 2010-03-19

Symbol      Strike             Open       High        Low      Close     Change     Volume   Open Int
ZQ H 2010   99.0000 C                   0.8275     0.8275     0.8275          0          0          0
ZQ H 2010   99.0000 P                   0.0025     0.0025     0.0025          0          0       3066
ZQ H 2010   99.0600 C                   0.7650     0.7650     0.7650          0          0          0
ZQ H 2010   99.0600 P                   0.0025     0.0025     0.0025          0          0          0
ZQ H 2010   99.1200 C                   0.7025     0.7025     0.7025          0          0          0
ZQ H 2010   99.1200 P                   0.0025     0.0025     0.0025          0          0        250
ZQ H 2010   99.1800 C                   0.6400     0.6400     0.6400          0          0          0
ZQ H 2010   99.1800 P                   0.0025     0.0025     0.0025          0          0          0
ZQ H 2010   99.2500 C                   0.5775     0.5775     0.5775          0          0          0
ZQ H 2010   99.2500 P                   0.0025     0.0025     0.0025          0          0       3185
ZQ H 2010   99.3100 C                   0.5150     0.5150     0.5150          0          0          0
ZQ H 2010   99.3100 P                   0.0025     0.0025     0.0025          0          0          0
ZQ H 2010   99.3700 C                   0.4525     0.4525     0.4525          0          0          0
ZQ H 2010   99.3700 P                   0.0025     0.0025     0.0025          0          0        501
ZQ H 2010   99.4300 C                   0.3900     0.3900     0.3900          0          0          0
ZQ H 2010   99.4300 P                   0.0025     0.0025     0.0025          0          0       1890
ZQ H 2010   99.5000 C                   0.3275     0.3275     0.3275          0          0        500
ZQ H 2010   99.5000 P                   0.0025     0.0025     0.0025          0          0      20550
ZQ H 2010   99.5600 C                   0.2650     0.2650     0.2650          0          0          0
ZQ H 2010   99.5600 P                   0.0025     0.0025     0.0025          0          0       2791
ZQ H 2010   99.6200 C                   0.2025     0.2025     0.2025          0          0        200
ZQ H 2010   99.6200 P                   0.0025     0.0025     0.0025          0          0      23055
ZQ H 2010   99.6800 C                   0.1400     0.1400     0.1400          0          0      11671
ZQ H 2010   99.6800 P                   0.0025     0.0025     0.0025          0          0      29099
ZQ H 2010   99.7500 C                   0.0775     0.0775     0.0775          0          0      20275
ZQ H 2010   99.7500 P                   0.0025     0.0025     0.0025          0          0      28755
ZQ H 2010   99.8100 C                   0.0150     0.0150     0.0150          0          0      17889
ZQ H 2010   99.8100 P                   0.0025     0.0025     0.0025          0          0      16386
ZQ H 2010   99.8700 C                   0.0025     0.0025     0.0025          0          0      10326
ZQ H 2010   99.8700 P                   0.0500     0.0500     0.0500    -0.0025          0       1868
ZQ H 2010   99.9300 C                   0.0025     0.0025     0.0025          0          0       7460
ZQ J 2010   99.2500 P                   0.0025     0.0025     0.0025          0          0       2524
ZQ J 2010   99.3100 P                   0.0025     0.0025     0.0025          0          0          0
ZQ J 2010   99.3700 P                   0.0025     0.0025     0.0025          0          0         28
ZQ J 2010   99.4300 P                   0.0025     0.0025     0.0025          0          0          0
ZQ J 2010   99.5000 C                   0.3025     0.3025     0.3025          0          0          0
ZQ J 2010   99.5000 P                   0.0025     0.0025     0.0025          0          0      15646
ZQ J 2010   99.5600 C                   0.2400     0.2400     0.2400          0          0          0
ZQ J 2010   99.5600 P                   0.0025     0.0025     0.0025          0          0        500
ZQ J 2010   99.6200 C                   0.1775     0.1775     0.1775          0          0        200
ZQ J 2010   99.6200 P                   0.0025     0.0025     0.0025          0          0      19495
ZQ J 2010   99.6800 C                   0.1150     0.1150     0.1150          0          0        500
ZQ J 2010   99.6800 P                   0.0025     0.0025     0.0025          0          0      17364
ZQ J 2010   99.7500 C                   0.0550     0.0550     0.0550          0        750       3500
ZQ J 2010   99.7500 P                   0.0050     0.0050     0.0050          0        400      15672
ZQ J 2010   99.8100 C                   0.0100     0.0100     0.0100          0       1505       9667
ZQ J 2010   99.8100 P                   0.0225     0.0225     0.0225          0        400       9588
ZQ J 2010   99.8700 C                   0.0025     0.0025     0.0025          0          0       3158
ZQ J 2010   99.8700 P                   0.0775     0.0775     0.0775          0          0       1250
ZQ K 2010   99.2500 P                   0.0025     0.0025     0.0025          0          0        265
ZQ K 2010   99.3700 P                   0.0025     0.0025     0.0025          0          0         28
ZQ K 2010   99.5000 C                   0.2925     0.2925     0.2925          0          0        500
ZQ K 2010   99.5000 P                   0.0025     0.0025     0.0025          0          0      16575
ZQ K 2010   99.5600 C                   0.2300     0.2300     0.2300          0          0          0
ZQ K 2010   99.5600 P                   0.0025     0.0025     0.0025          0          0        400
ZQ K 2010   99.6200 C                   0.1675     0.1675     0.1675          0          0        500
ZQ K 2010   99.6200 P                   0.0025     0.0025     0.0025          0          0      12760
ZQ K 2010   99.6800 C                   0.1100     0.1100     0.1100    +0.0025          0       6883
ZQ K 2010   99.6800 P                   0.0050     0.0050     0.0050          0          0       6823
ZQ K 2010   99.7500 C                   0.0475     0.0475     0.0475          0          0      22694
ZQ K 2010   99.7500 P                   0.0075     0.0075     0.0075    -0.0025       1000      26096
ZQ K 2010   99.8100 C                   0.0075     0.0075     0.0075          0       1150      26540
ZQ K 2010   99.8100 P                   0.0300     0.0300     0.0300    -0.0025        750      29685
ZQ K 2010   99.8700 C                   0.0025     0.0025     0.0025          0        572      22818
ZQ K 2010   99.8700 P                   0.0875     0.0875     0.0875          0        300        950
ZQ M 2010   98.7500 P                   0.0025     0.0025     0.0025          0          0        100
ZQ M 2010   99.0000 P                   0.0025     0.0025     0.0025          0          0        500
ZQ M 2010   99.2500 P                   0.0025     0.0025     0.0025          0          0        355
ZQ M 2010   99.3100 P                   0.0025     0.0025     0.0025          0          0        500
ZQ M 2010   99.3700 P                   0.0025     0.0025     0.0025          0          0        200
ZQ M 2010   99.4300 P                   0.0025     0.0025     0.0025          0          0       1000
ZQ M 2010   99.5000 C                   0.2775     0.2775     0.2775          0          0          0
ZQ M 2010   99.5000 P                   0.0025     0.0025     0.0025          0          0       2270
ZQ M 2010   99.5600 C                   0.2150     0.2150     0.2150          0          0          0
ZQ M 2010   99.5600 P                   0.0025     0.0025     0.0025          0          0          0
ZQ M 2010   99.6200 C                   0.1550     0.1550     0.1550          0          0        700
ZQ M 2010   99.6200 P                   0.0050     0.0050     0.0050          0          0      10152
ZQ M 2010   99.6800 C                   0.0975     0.0975     0.0975    +0.0025          0       1000
ZQ M 2010   99.6800 P                   0.0100     0.0100     0.0100    +0.0025          0      11105
ZQ M 2010   99.7500 C                   0.0425     0.0425     0.0425          0          0       7000
ZQ M 2010   99.7500 P                   0.0175     0.0175     0.0175          0          0      31540
ZQ M 2010   99.8100 C                   0.0075     0.0075     0.0075          0       1750      15237
ZQ M 2010   99.8100 P                   0.0450     0.0450     0.0450          0          0      15642
ZQ M 2010   99.8700 C                   0.0025     0.0025     0.0025          0          0      11403
ZQ M 2010   99.8700 P                   0.1025     0.1025     0.1025          0          0       1850
ZQ N 2010   99.0000 P                   0.0025     0.0025     0.0025          0          0       4058
ZQ N 2010   99.2500 C                   0.4975     0.4975     0.4975    -0.0050          0          0
ZQ N 2010   99.2500 P                   0.0025     0.0025     0.0025          0          0       2500
ZQ N 2010   99.3100 C                   0.4350     0.4350     0.4350    -0.0050          0          0
ZQ N 2010   99.3100 P                   0.0025     0.0025     0.0025          0          0          0
ZQ N 2010   99.3700 C                   0.3750     0.3750     0.3750    -0.0050          0          0
ZQ N 2010   99.3700 P                   0.0050     0.0050     0.0050          0          0       7000
ZQ N 2010   99.4300 C                   0.3150     0.3150     0.3150    -0.0050          0          0
ZQ N 2010   99.4300 P                   0.0075     0.0075     0.0075          0          0       1650
ZQ N 2010   99.5000 C                   0.2550     0.2550     0.2550    -0.0050          0          0
ZQ N 2010   99.5000 P                   0.0100     0.0100     0.0100          0          0       5869
ZQ N 2010   99.5600 C                   0.1950     0.1950     0.1950    -0.0050          0          0
ZQ N 2010   99.5600 P                   0.0125     0.0125     0.0125          0          0        350
ZQ N 2010   99.6200 C                   0.1375     0.1375     0.1375    -0.0025          0       2450
ZQ N 2010   99.6200 P                   0.0175     0.0175     0.0175    +0.0025       1000       5350
ZQ N 2010   99.6800 C                   0.0825     0.0825     0.0825    -0.0025          0       1000
ZQ N 2010   99.6800 P                   0.0250     0.0250     0.0250    +0.0025       2000      10375
ZQ N 2010   99.7500 C                   0.0325     0.0325     0.0325    -0.0025          0       7850
ZQ N 2010   99.7500 P                   0.0375     0.0375     0.0375    +0.0025       1000      16545
ZQ N 2010   99.8100 C                   0.0050     0.0050     0.0050    -0.0025          0      11760
ZQ N 2010   99.8100 P                   0.0725     0.0725     0.0725    +0.0025          0       6350
ZQ N 2010   99.8700 C                   0.0025     0.0025     0.0025          0          0      12035
ZQ N 2010   99.8700 P                   0.1325     0.1325     0.1325    +0.0050          0       1400
ZQ Q 2010   99.0000 P                   0.0050     0.0050     0.0050    +0.0025          0       1010
ZQ Q 2010   99.2500 P                   0.0075     0.0075     0.0075    +0.0075          0          0
ZQ Q 2010   99.3700 P                   0.0125     0.0125     0.0125    +0.0050          0          0
ZQ Q 2010   99.5000 C                   0.2225     0.2225     0.2225    -0.0075          0          0
ZQ Q 2010   99.5000 P                   0.0225     0.0225     0.0225    +0.0075          0        510
ZQ Q 2010   99.5600 C                   0.1700     0.1700     0.1700    -0.0050          0          0
ZQ Q 2010   99.5600 P                   0.0325     0.0325     0.0325    +0.0100          0        250
ZQ Q 2010   99.6200 C                   0.1175     0.1175     0.1175    -0.0050          0          0
ZQ Q 2010   99.6200 P                   0.0425     0.0425     0.0425    +0.0100          0       1800
ZQ Q 2010   99.6800 C                   0.0675     0.0675     0.0675    -0.0050          0        500
ZQ Q 2010   99.6800 P                   0.0550     0.0550     0.0550    +0.0100         10       1510
ZQ Q 2010   99.7500 C                   0.0250     0.0250     0.0250          0        250       2000
ZQ Q 2010   99.7500 P                   0.0725     0.0725     0.0725    +0.0125          0      22415
ZQ Q 2010   99.8100 C                   0.0050     0.0050     0.0050          0          0        500
ZQ Q 2010   99.8100 P                   0.1175     0.1175     0.1175    +0.0150          0          0
ZQ Q 2010   99.8700 C                   0.0025     0.0025     0.0025          0          0          0
ZQ Q 2010   99.8700 P                   0.1775     0.1775     0.1775    +0.0150          0        550
ZQ U 2010   99.0000 P                   0.0100     0.0100     0.0100    +0.0025          0       1270
ZQ U 2010   99.2500 P                   0.0175     0.0175     0.0175    +0.0025          0          0
ZQ U 2010   99.5000 C                   0.1900     0.1900     0.1900    -0.0225          0         30
ZQ U 2010   99.5000 P                   0.0350     0.0350     0.0350    +0.0025        100       3218
ZQ U 2010   99.5600 C                   0.1400     0.1400     0.1400    -0.0200          0          0
ZQ U 2010   99.5600 P                   0.0475     0.0475     0.0475    +0.0050          0        500
ZQ U 2010   99.6200 C                   0.0975     0.0975     0.0975    -0.0125          0        230
ZQ U 2010   99.6200 P                   0.0675     0.0675     0.0675    +0.0125          0       5900
ZQ U 2010   99.6800 C                   0.0575     0.0575     0.0575    -0.0075         10         10
ZQ U 2010   99.6800 P                   0.0900     0.0900     0.0900    +0.0175          0       1550
ZQ U 2010   99.7500 C                   0.0225     0.0225     0.0225          0        510        910
ZQ U 2010   99.7500 P                   0.1175     0.1175     0.1175    +0.0250          0       2750
ZQ U 2010   99.8100 C                   0.0050     0.0050     0.0050          0       1000       1010
ZQ U 2010   99.8700 C                   0.0025     0.0025     0.0025          0          0        890
ZQ V 2010   99.5000 C                   0.1650     0.1650     0.1650    -0.0200          0          0
ZQ V 2010   99.5000 P                   0.0600     0.0600     0.0600    +0.0100          0          0
ZQ V 2010   99.6200 C                   0.0900     0.0900     0.0900    -0.0100          0          0
ZQ V 2010   99.6200 P                   0.1100     0.1100     0.1100    +0.0200          0        550
ZQ V 2010   99.7500 C                   0.0200     0.0200     0.0200    +0.0050          0          0
ZQ V 2010   99.7500 P                   0.1650     0.1650     0.1650    +0.0350          0          0
ZQ X 2010   99.3700 C                   0.2050     0.2050     0.2050    -0.0150          0          0
ZQ X 2010   99.3700 P                   0.0650     0.0650     0.0650    +0.0200        250        250
ZQ X 2010   99.4300 C                   0.1575     0.1575     0.1575    -0.0150          0          0
ZQ X 2010   99.4300 P                   0.0800     0.0800     0.0800    +0.0200          0          0
ZQ X 2010   99.5000 C                   0.1175     0.1175     0.1175    -0.0125          0        750
ZQ X 2010   99.5000 P                   0.1025     0.1025     0.1025    +0.0225        500       5125
ZQ X 2010   99.5600 C                   0.0875     0.0875     0.0875    -0.0100          0       1750
ZQ X 2010   99.5600 P                   0.1350     0.1350     0.1350    +0.0250          0      12325
ZQ X 2010   99.6200 C                   0.0600     0.0600     0.0600    -0.0075          0       8425
ZQ X 2010   99.6200 P                   0.1700     0.1700     0.1700    +0.0275        250       5750
ZQ X 2010   99.6800 C                   0.0350     0.0350     0.0350    -0.0050          0       8250
ZQ X 2010   99.6800 P                   0.2075     0.2075     0.2075    +0.0300          0        500
ZQ X 2010   99.7500 C                   0.0125     0.0125     0.0125    -0.0025          0      11300
ZQ X 2010   99.7500 P                   0.2475     0.2475     0.2475    +0.0325          0        250
ZQ X 2010   99.8100 C                   0.0025     0.0025     0.0025          0          0      10775
ZQ X 2010   99.8700 C                   0.0025     0.0025     0.0025          0          0        300
ZQ Z 2010   98.5000 C                   0.9700     0.9700     0.9700    -0.0400          0         10
ZQ Z 2010   98.5000 P                   0.0250     0.0250     0.0250    +0.0050          0          0
ZQ Z 2010   99.2500 C                   0.2975     0.2975     0.2975    -0.0375          0          0
ZQ Z 2010   99.2500 P                   0.1025     0.1025     0.1025    +0.0075          0          0
ZQ Z 2010   99.5000 C                   0.1150     0.1150     0.1150    -0.0150          0          0
ZQ Z 2010   99.5000 P                   0.1700     0.1700     0.1700    +0.0300          0          0
ZQ Z 2010   99.5600 C                   0.0875     0.0875     0.0875    -0.0100          0          0
ZQ Z 2010   99.5600 P                   0.2050     0.2050     0.2050    +0.0350          0          0
ZQ Z 2010   99.6200 C                   0.0600     0.0600     0.0600    -0.0075          0          0
ZQ Z 2010   99.6200 P                   0.2400     0.2400     0.2400    +0.0375          0          0
ZQ Z 2010   99.6800 C                   0.0350     0.0350     0.0350    -0.0050          0          0
ZQ Z 2010   99.6800 P                   0.2775     0.2775     0.2775    +0.0400          0          0
ZQ Z 2010   99.7500 C                   0.0150     0.0150     0.0150          0          0       3500
ZQ Z 2010   99.7500 P                   0.3200     0.3200     0.3200    +0.0450          0          0
ZQ Z 2010   99.8100 C                   0.0025     0.0025     0.0025          0          0       3500