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


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

Symbol      Strike             Open       High        Low      Close     Change     Volume   Open Int
ZR K 2010   8.800 P                     0.0025     0.0020     0.0020    -0.0030          0          1
ZR K 2010   9.800 P                     0.0025     0.0020     0.0020    -0.0080          0          6
ZR K 2010   10.800 P                    0.0050     0.0050     0.0050    -0.0150          0          3
ZR K 2010   11.600 P                    0.0300     0.0300     0.0300    -0.0125          0          3
ZR K 2010   12.000 P                    0.0700     0.0700     0.0700          0          0         50
ZR K 2010   12.400 C                    0.4850     0.4850     0.4850    +0.0800          0          3
ZR K 2010   12.400 P                    0.1850     0.1850     0.1850          0          0         40
ZR K 2010   12.800 C                    0.2950     0.2950     0.2950    +0.0425          0          0
ZR K 2010   12.800 P                    0.3950     0.3950     0.3950    -0.0375          0         51
ZR K 2010   13.000 C                    0.2450     0.2450     0.2450    +0.0375          0          2
ZR K 2010   13.000 P                    0.5450     0.5450     0.5450    -0.0425          0         74
ZR K 2010   13.200 C                    0.2075     0.2070     0.2070    +0.0420          0         15
ZR K 2010   13.200 P                    0.7075     0.7070     0.7070    -0.0380          0         76
ZR K 2010   13.400 C                    0.1800     0.1800     0.1800    +0.0500          0          0
ZR K 2010   13.400 P                    0.8800     0.8800     0.8800    -0.0300          0        118
ZR K 2010   13.600 C                    0.1550     0.1550     0.1550    +0.0500          0         15
ZR K 2010   13.600 P                    1.0550     1.0550     1.0550    -0.0300          0        330
ZR K 2010   13.800 C                    0.1400     0.1400     0.1400    +0.0550          0         10
ZR K 2010   13.800 P                    1.2400     1.2400     1.2400    -0.0225          0        157
ZR K 2010   14.000 C                    0.1225     0.1220     0.1220    +0.0520          0        124
ZR K 2010   14.000 P                    1.4200     1.4200     1.4200    -0.0275          0        118
ZR K 2010   14.200 C                    0.1100     0.1100     0.1100    +0.0550          0          5
ZR K 2010   14.200 P                    1.6075     1.6070     1.6070    -0.0255          0         89
ZR K 2010   14.400 C                    0.1000     0.1000     0.1000    +0.0575          0         10
ZR K 2010   14.400 P                    1.7975     1.7970     1.7970    -0.0230          0          0
ZR K 2010   14.600 C                    0.0925     0.0920     0.0920    +0.0595          0        100
ZR K 2010   14.600 P                    1.9900     1.9900     1.9900    -0.0200          0          0
ZR K 2010   14.800 C                    0.0825     0.0820     0.0820    +0.0570          0         19
ZR K 2010   14.800 P                    2.1800     2.1800     2.1800    -0.0225          0          8
ZR K 2010   15.000 C                    0.0750     0.0750     0.0750    +0.0550          0         83
ZR K 2010   15.000 P                    2.3725     2.3720     2.3720    -0.0255          0          0
ZR K 2010   15.200 C                    0.0700     0.0700     0.0700    +0.0550          0         20
ZR K 2010   15.200 P                    2.5675     2.5670     2.5670    -0.0255          0          4
ZR K 2010   15.400 C                    0.0650     0.0650     0.0650    +0.0550          0          5
ZR K 2010   15.600 C                    0.0600     0.0600     0.0600    +0.0525          0          5
ZR K 2010   15.800 C                    0.0550     0.0550     0.0550    +0.0500          0          1
ZR K 2010   16.000 C                    0.0500     0.0500     0.0500    +0.0450          0         91
ZR K 2010   16.200 C                    0.0450     0.0450     0.0450    +0.0400          0         13
ZR K 2010   17.000 C                    0.0300     0.0300     0.0300    +0.0275          0        230
ZR K 2010   18.000 C                    0.0100     0.0100     0.0100    +0.0075          0         21
ZR K 2010   20.000 C                    0.0025     0.0020     0.0020    -0.0005          0         28
ZR K 2010   25.000 C                    0.0025     0.0020     0.0020    -0.0005          0          1
ZR N 2010   11.200 P                    0.0300     0.0300     0.0300          0          0          1
ZR N 2010   12.400 P                    0.2700     0.2700     0.2700    +0.0100          3          3
ZR N 2010   12.600 P                    0.3675     0.3670     0.3670    +0.3670          0          0
ZR N 2010   12.800 P                    0.4650     0.4650     0.4650    -0.0150        100        100
ZR N 2010   13.000 C                    0.5750     0.5750     0.5750    +0.0400         51         57
ZR N 2010   13.000 P                    0.5750     0.5750     0.5750    -0.0350          0         40
ZR N 2010   13.200 C                    0.5000     0.5000     0.5000    +0.0300         10         12
ZR N 2010   13.200 P                    0.7000     0.7000     0.7000    -0.0450          0         30
ZR N 2010   13.400 C                    0.4350     0.4350     0.4350    +0.0200          0          0
ZR N 2010   13.400 P                    0.8350     0.8350     0.8350    -0.0525          0          1
ZR N 2010   13.600 C                    0.3850     0.3850     0.3850    +0.0150          0          0
ZR N 2010   13.600 P                    0.9825     0.9820     0.9820    -0.0605          0          2
ZR N 2010   13.800 C                    0.3400     0.3400     0.3400    +0.0100          0          0
ZR N 2010   13.800 P                    1.1375     1.1370     1.1370    -0.0655          0          1
ZR N 2010   14.000 C                    0.3050     0.3050     0.3050    +0.0100          0        128
ZR N 2010   14.000 P                    1.3025     1.3020     1.3020    -0.0655          0         65
ZR N 2010   14.200 C                    0.2750     0.2750     0.2750    +0.0100          0          1
ZR N 2010   14.200 P                    1.4725     1.4720     1.4720    -0.0630          0          1
ZR N 2010   14.400 C                    0.2450     0.2450     0.2450    +0.0050          0          1
ZR N 2010   14.400 P                    1.6400     1.6400     1.6400    -0.0700          0          1
ZR N 2010   14.600 C                    0.2225     0.2220     0.2220    +0.0020          0         58
ZR N 2010   14.600 P                    1.8175     1.8170     1.8170    -0.0730          0         22
ZR N 2010   14.800 C                    0.2025     0.2020     0.2020    +0.0020          0         10
ZR N 2010   14.800 P                    1.9975     1.9970     1.9970    -0.0730          0          0
ZR N 2010   15.000 C         0.1500     0.1850     0.1500     0.1850          0         48         98
ZR N 2010   15.200 C                    0.1700     0.1700     0.1700          0          0         50
ZR N 2010   15.200 P                    2.3625     2.3620     2.3620    -0.0755          0         15
ZR N 2010   15.600 C                    0.1450     0.1450     0.1450          0          0         30
ZR N 2010   16.000 C                    0.1225     0.1220     0.1220    -0.0030         10        180
ZR N 2010   16.000 P                    3.1125     3.1120     3.1120    -0.0780          0          0
ZR N 2010   16.200 C                    0.1175     0.1170     0.1170    -0.0005          0         35
ZR N 2010   16.200 P                    3.3075     3.3070     3.3070    -0.0755          0          0
ZR N 2010   16.400 C                    0.1125     0.1120     0.1120    -0.0005          0          2
ZR N 2010   17.000 C                    0.1000     0.1000     0.1000          0          0          5
ZR N 2010   18.000 C                    0.0875     0.0870     0.0870    +0.0070          0          5
ZR U 2010   12.000 P                    0.2450     0.2450     0.2450          0          0         20
ZR U 2010   12.200 P                    0.3200     0.3200     0.3200          0         20         20
ZR U 2010   12.400 P                    0.4025     0.4020     0.4020    -0.0030          0         11
ZR U 2010   12.600 P                    0.5000     0.5000     0.5000          0          0         20
ZR U 2010   12.800 C                    0.5650     0.5650     0.5650          0         20         20
ZR U 2010   12.800 P                    0.6050     0.6050     0.6050          0          0          1
ZR U 2010   13.000 C                    0.4900     0.4900     0.4900          0          0          2
ZR U 2010   13.000 P                    0.7300     0.7300     0.7300          0          0          2
ZR U 2010   13.200 C                    0.4250     0.4250     0.4250          0          0          0
ZR U 2010   13.200 P                    0.8625     0.8620     0.8620    -0.0005          0          1
ZR X 2010   12.000 P                    0.2700     0.2700     0.2700          0          0         91
ZR X 2010   12.200 P                    0.3450     0.3450     0.3450          0          0          1
ZR X 2010   12.400 P                    0.4300     0.4300     0.4300          0          0          1
ZR X 2010   12.600 P                    0.5250     0.5250     0.5250    +0.0025          0          1
ZR X 2010   12.800 C                    0.7450     0.7450     0.7450          0          0          0
ZR X 2010   12.800 P                    0.6300     0.6300     0.6300    +0.0050          0          1
ZR X 2010   13.000 C                    0.6600     0.6600     0.6600          0          0          1
ZR X 2010   13.000 P                    0.7450     0.7450     0.7450    +0.0050          0         64
ZR X 2010   13.200 C                    0.5825     0.5820     0.5820    -0.0030          0          3
ZR X 2010   13.200 P                    0.8650     0.8650     0.8650    +0.0025          0          0
ZR X 2010   13.400 C                    0.5150     0.5150     0.5150    -0.0050          5         13
ZR X 2010   13.600 C                    0.4500     0.4500     0.4500    -0.0100          0         31
ZR X 2010   13.800 C                    0.3925     0.3920     0.3920    -0.0080          0         22
ZR X 2010   14.000 C                    0.3600     0.3600     0.3600    +0.0100          0         21