Home |
Commodity Symbols |
Margin Rates
Soybean Oil (P) Options end of day prices for 2010-03-19
Symbol Strike Open High Low Close Change Volume Open Int
BO J 2010 36.00 P 0.005 0.005 0.005 0 0 6
BO J 2010 36.50 C 2.805 2.760 2.805 +0.045 0 132
BO J 2010 36.50 P 0.010 0.005 0.005 -0.005 0 10
BO J 2010 37.00 C 2.310 2.275 2.310 +0.035 0 0
BO J 2010 37.00 P 0.025 0.010 0.010 -0.015 0 76
BO J 2010 37.50 P 0.050 0.025 0.025 -0.025 0 200
BO J 2010 38.00 P 0.095 0.060 0.060 -0.035 0 34
BO J 2010 38.50 P 0.195 0.135 0.135 -0.060 0 286
BO J 2010 39.00 C 0.610 0.580 0.580 -0.030 0 162
BO J 2010 39.00 P 0.360 0.280 0.280 -0.080 0 950
BO J 2010 39.50 C 0.365 0.330 0.330 -0.035 0 0
BO J 2010 39.50 P 0.615 0.530 0.530 -0.085 0 8
BO J 2010 40.00 C 0.195 0.170 0.170 -0.025 0 458
BO J 2010 40.00 P 0.945 0.870 0.870 -0.075 0 620
BO J 2010 40.50 C 0.115 0.090 0.090 -0.025 0 120
BO J 2010 40.50 P 1.365 1.290 1.290 -0.075 0 18
BO J 2010 41.00 C 0.050 0.050 0.050 0.050 -0.015 0 196
BO J 2010 41.00 P 1.815 1.750 1.750 -0.065 0 0
BO J 2010 42.00 C 0.010 0.010 0.010 0 0 1
BO J 2010 42.50 C 0.005 0.005 0.005 0 0 1
BO K 2010 31.00 P 0.005 0.005 0.005 0 0 200
BO K 2010 31.50 P 0.005 0.005 0.005 0 0 325
BO K 2010 32.00 P 0.005 0.005 0.005 0 0 548
BO K 2010 33.00 P 0.005 0.005 0.005 0 0 1261
BO K 2010 33.50 P 0.010 0.005 0.005 -0.005 0 3
BO K 2010 34.00 P 0.020 0.010 0.010 -0.010 25 1584
BO K 2010 34.50 P 0.035 0.020 0.020 -0.015 0 339
BO K 2010 35.00 C 4.325 4.305 4.325 +0.020 0 0
BO K 2010 35.00 P 0.060 0.030 0.030 -0.030 25 1599
BO K 2010 35.50 C 3.845 3.835 3.845 +0.010 0 0
BO K 2010 35.50 P 0.090 0.050 0.050 -0.040 0 506
BO K 2010 36.00 C 3.380 3.375 3.380 +0.005 0 121
BO K 2010 36.00 P 0.130 0.085 0.085 -0.045 0 1898
BO K 2010 36.50 C 2.935 2.930 2.930 -0.005 0 10
BO K 2010 36.50 P 0.185 0.130 0.130 -0.055 25 2046
BO K 2010 37.00 C 2.510 2.500 2.500 -0.010 0 466
BO K 2010 37.00 P 0.300 0.300 0.200 0.200 -0.060 0 3273
BO K 2010 37.50 C 2.120 2.100 2.100 -0.020 0 372
BO K 2010 37.50 P 0.350 0.350 0.300 0.300 -0.070 0 410
BO K 2010 38.00 C 1.650 1.735 1.650 1.735 -0.025 0 1161
BO K 2010 38.00 P 0.510 0.435 0.435 -0.075 0 3191
BO K 2010 38.50 C 1.300 1.405 1.300 1.405 -0.030 0 423
BO K 2010 38.50 P 0.685 0.605 0.605 -0.080 0 545
BO K 2010 39.00 C 1.100 1.120 1.100 1.120 -0.030 331 2464
BO K 2010 39.00 P 0.950 0.950 0.820 0.820 -0.080 401 3445
BO K 2010 39.50 C 0.850 0.885 0.850 0.885 -0.035 100 128
BO K 2010 39.50 P 1.170 1.085 1.085 -0.085 100 711
BO K 2010 40.00 C 0.650 0.690 0.600 0.690 -0.040 459 5439
BO K 2010 40.00 P 1.450 1.480 1.390 1.390 -0.090 16 749
BO K 2010 40.50 C 0.570 0.530 0.530 -0.040 0 1059
BO K 2010 40.50 P 1.820 1.730 1.730 -0.090 0 0
BO K 2010 41.00 C 0.400 0.400 0.400 0.400 -0.035 179 3117
BO K 2010 41.00 P 2.185 2.100 2.100 -0.085 0 126
BO K 2010 41.50 C 0.300 0.300 0.300 0.300 -0.035 0 590
BO K 2010 41.50 P 2.585 2.500 2.500 -0.085 0 50
BO K 2010 42.00 C 0.200 0.225 0.200 0.225 -0.025 235 5447
BO K 2010 42.50 C 0.190 0.165 0.165 -0.025 0 270
BO K 2010 43.00 C 0.150 0.120 0.120 -0.030 0 898
BO K 2010 43.50 C 0.115 0.090 0.090 -0.025 0 76
BO K 2010 43.50 P 4.360 4.285 4.285 -0.075 0 0
BO K 2010 44.00 C 0.085 0.065 0.065 -0.020 0 324
BO K 2010 45.00 C 0.050 0.035 0.035 -0.015 1 913
BO K 2010 45.50 C 0.035 0.025 0.025 -0.010 0 1
BO K 2010 46.00 C 0.025 0.020 0.020 -0.005 0 894
BO K 2010 47.00 C 0.015 0.010 0.010 -0.005 0 1095
BO K 2010 48.00 C 0.010 0.005 0.005 -0.005 0 305
BO K 2010 48.50 C 0.005 0.005 0.005 0 0 100
BO K 2010 49.00 C 0.005 0.005 0.005 0 0 220
BO K 2010 50.00 C 0.005 0.005 0.005 0 0 128
BO N 2010 30.00 P 0.020 0.015 0.015 -0.005 0 461
BO N 2010 31.00 P 0.035 0.030 0.030 -0.005 0 91
BO N 2010 31.50 P 0.050 0.040 0.040 -0.010 0 18
BO N 2010 32.00 P 0.065 0.060 0.060 -0.005 0 104
BO N 2010 32.50 P 0.085 0.080 0.080 -0.005 0 4
BO N 2010 33.00 P 0.115 0.105 0.105 -0.010 0 245
BO N 2010 34.00 C 5.900 5.855 5.900 +0.045 0 0
BO N 2010 34.00 P 0.190 0.180 0.180 -0.010 0 801
BO N 2010 34.50 P 0.240 0.230 0.230 -0.010 0 1
BO N 2010 35.00 C 5.010 4.975 5.010 +0.035 0 5
BO N 2010 35.00 P 0.305 0.290 0.290 -0.015 0 1313
BO N 2010 35.50 P 0.395 0.365 0.365 -0.030 0 963
BO N 2010 36.00 C 4.170 4.170 4.170 0 0 200
BO N 2010 36.00 P 0.500 0.450 0.450 -0.050 0 1047
BO N 2010 36.50 C 3.790 3.790 3.790 0 0 20
BO N 2010 36.50 P 0.620 0.570 0.570 -0.050 0 372
BO N 2010 37.00 C 3.435 3.430 3.430 -0.005 0 690
BO N 2010 37.00 P 0.750 0.750 0.700 0.705 -0.055 1490 2453
BO N 2010 37.50 P 0.925 0.865 0.865 -0.060 0 1140
BO N 2010 38.00 C 2.785 2.775 2.775 -0.010 0 2713
BO N 2010 38.00 P 1.100 1.100 1.010 1.050 -0.060 650 4034
BO N 2010 38.50 C 2.490 2.480 2.480 -0.010 0 220
BO N 2010 38.50 P 1.300 1.300 1.250 1.255 -0.060 0 310
BO N 2010 39.00 C 2.220 2.210 2.210 -0.010 0 1162
BO N 2010 39.00 P 1.500 1.500 1.480 1.480 -0.060 100 2070
BO N 2010 39.50 C 1.970 1.960 1.960 -0.010 0 75
BO N 2010 39.50 P 1.450 1.730 1.450 1.730 -0.060 0 0
BO N 2010 40.00 C 1.700 1.730 1.700 1.730 -0.015 0 4925
BO N 2010 40.00 P 2.050 2.050 2.000 2.000 -0.065 0 334
BO N 2010 40.50 C 1.545 1.525 1.525 -0.020 0 22
BO N 2010 40.50 P 2.365 2.295 2.295 -0.070 0 0
BO N 2010 41.00 C 1.360 1.340 1.340 -0.020 0 872
BO N 2010 41.00 P 2.675 2.605 2.605 -0.070 0 1194
BO N 2010 41.50 C 1.200 1.175 1.175 -0.025 0 104
BO N 2010 42.00 C 1.000 1.030 1.000 1.030 -0.025 250 4792
BO N 2010 42.00 P 3.370 3.295 3.295 -0.075 0 322
BO N 2010 42.50 C 0.920 0.895 0.895 -0.025 0 250
BO N 2010 43.00 C 0.800 0.780 0.780 -0.020 0 2324
BO N 2010 44.00 C 0.605 0.590 0.590 -0.015 0 1076
BO N 2010 45.00 C 0.450 0.445 0.445 -0.005 0 1853
BO N 2010 46.00 C 0.345 0.335 0.335 -0.010 2 790
BO N 2010 47.00 C 0.270 0.255 0.255 -0.015 0 204
BO N 2010 48.00 C 0.210 0.190 0.190 -0.020 0 635
BO N 2010 48.50 C 0.185 0.155 0.155 -0.030 0 40
BO N 2010 49.00 C 0.160 0.130 0.130 -0.030 0 281
BO N 2010 50.00 C 0.125 0.085 0.085 -0.040 0 8255
BO N 2010 53.00 C 0.040 0.025 0.025 -0.015 0 201
BO N 2010 55.00 C 0.020 0.010 0.010 -0.010 0 2098
BO N 2010 60.00 C 0.005 0.005 0.005 0 0 201
BO Q 2010 32.00 P 0.145 0.145 0.145 0 0 50
BO Q 2010 33.00 P 0.225 0.220 0.220 -0.005 0 250
BO Q 2010 33.50 P 0.280 0.270 0.270 -0.010 0 300
BO Q 2010 34.00 P 0.340 0.325 0.325 -0.015 0 100
BO Q 2010 35.50 P 0.590 0.575 0.575 -0.015 0 130
BO Q 2010 36.00 P 0.705 0.690 0.690 -0.015 0 162
BO Q 2010 36.50 C 4.220 4.185 4.220 +0.035 0 5
BO Q 2010 36.50 P 0.835 0.820 0.820 -0.015 0 0
BO Q 2010 37.00 P 0.985 0.970 0.970 -0.015 0 116
BO Q 2010 37.50 C 3.545 3.515 3.545 +0.030 0 300
BO Q 2010 37.50 P 1.160 1.145 1.145 -0.015 0 0
BO Q 2010 38.00 P 1.355 1.335 1.335 -0.020 0 38
BO Q 2010 39.00 P 1.795 1.775 1.775 -0.020 0 6
BO Q 2010 40.00 C 2.200 2.175 2.200 +0.025 1 4
BO Q 2010 40.00 P 2.315 2.290 2.290 -0.025 0 0
BO Q 2010 42.00 C 1.440 1.425 1.440 +0.015 0 200
BO Q 2010 42.00 P 3.560 3.525 3.525 -0.035 0 0
BO Q 2010 43.00 C 1.160 1.135 1.160 +0.025 0 50
BO Q 2010 44.00 C 0.925 0.905 0.925 +0.020 0 300
BO Q 2010 45.00 C 0.735 0.715 0.735 +0.020 0 100
BO Q 2010 46.00 C 0.575 0.560 0.575 +0.015 0 330
BO Q 2010 49.00 C 0.270 0.265 0.270 +0.005 0 50
BO U 2010 33.50 P 0.380 0.370 0.370 -0.010 0 300
BO U 2010 35.00 P 0.640 0.630 0.630 -0.010 0 50
BO U 2010 35.50 P 0.755 0.740 0.740 -0.015 0 132
BO U 2010 36.00 P 0.880 0.865 0.865 -0.015 0 250
BO U 2010 36.50 C 4.550 4.515 4.550 +0.035 0 5
BO U 2010 36.50 P 1.030 1.015 1.015 -0.015 0 124
BO U 2010 37.50 C 3.900 3.865 3.900 +0.035 0 300
BO U 2010 37.50 P 1.375 1.360 1.360 -0.015 0 0
BO U 2010 39.00 C 3.045 3.010 3.045 +0.035 0 200
BO U 2010 39.00 P 2.015 2.000 2.000 -0.015 0 0
BO U 2010 40.00 C 2.560 2.525 2.560 +0.035 0 62
BO U 2010 40.00 P 2.525 2.510 2.510 -0.015 0 0
BO U 2010 40.50 C 2.345 2.310 2.345 +0.035 0 0
BO U 2010 40.50 P 2.810 2.795 2.795 -0.015 0 0
BO U 2010 42.00 C 1.800 1.750 1.800 +0.050 0 117
BO U 2010 42.00 P 3.740 3.740 3.740 0 0 0
BO U 2010 43.00 C 1.490 1.455 1.490 +0.035 0 350
BO U 2010 44.50 C 1.115 1.095 1.115 +0.020 0 300
BO U 2010 45.00 C 1.010 0.995 1.010 +0.015 0 2734
BO U 2010 46.00 C 0.830 0.815 0.830 +0.015 0 246
BO U 2010 49.00 C 0.460 0.445 0.460 +0.015 0 300
BO U 2010 50.00 C 0.380 0.365 0.380 +0.015 0 275
BO U 2010 51.00 C 0.310 0.300 0.310 +0.010 0 6
BO U 2010 53.00 C 0.210 0.200 0.210 +0.010 0 1
BO V 2010 31.00 P 0.185 0.170 0.170 -0.015 0 200
BO V 2010 34.00 P 0.530 0.520 0.520 -0.010 0 100
BO V 2010 35.00 P 0.720 0.715 0.715 -0.005 0 250
BO V 2010 35.50 P 0.835 0.830 0.830 -0.005 0 50
BO V 2010 36.00 C 5.120 5.075 5.120 +0.045 0 5
BO V 2010 36.00 P 0.965 0.960 0.960 -0.005 0 246
BO V 2010 36.50 P 1.120 1.115 1.115 -0.005 0 124
BO V 2010 40.00 C 2.810 2.790 2.810 +0.020 0 68
BO V 2010 40.00 P 2.660 2.630 2.630 -0.030 0 0
BO V 2010 43.00 C 1.690 1.675 1.690 +0.015 0 127
BO V 2010 44.00 C 1.430 1.420 1.430 +0.010 0 100
BO V 2010 45.00 C 1.205 1.200 1.205 +0.005 0 100
BO V 2010 46.00 C 1.020 1.015 1.020 +0.005 0 148
BO V 2010 50.00 C 0.510 0.500 0.510 +0.010 0 200
BO Z 2010 30.00 P 0.240 0.210 0.210 -0.030 0 400
BO Z 2010 32.00 P 0.445 0.415 0.415 -0.030 0 200
BO Z 2010 33.00 P 0.590 0.565 0.565 -0.025 0 1325
BO Z 2010 34.00 P 0.765 0.745 0.745 -0.020 0 720
BO Z 2010 35.00 P 1.000 1.000 0.970 0.970 -0.010 0 1374
BO Z 2010 35.50 P 1.115 1.105 1.105 -0.010 0 30
BO Z 2010 36.00 P 1.265 1.255 1.255 -0.010 25 470
BO Z 2010 36.50 C 5.400 5.370 5.400 +0.030 0 7
BO Z 2010 36.50 P 1.425 1.415 1.415 -0.010 0 394
BO Z 2010 37.00 P 1.595 1.585 1.585 -0.010 0 200
BO Z 2010 37.50 C 4.765 4.735 4.765 +0.030 0 10
BO Z 2010 37.50 P 1.785 1.775 1.775 -0.010 0 0
BO Z 2010 38.00 C 4.470 4.440 4.470 +0.030 0 875
BO Z 2010 38.00 P 1.985 1.975 1.975 -0.010 0 1013
BO Z 2010 38.50 C 4.205 4.170 4.205 +0.035 0 0
BO Z 2010 38.50 P 2.210 2.205 2.205 -0.005 0 0
BO Z 2010 39.00 C 3.950 3.910 3.950 +0.040 0 2475
BO Z 2010 39.00 P 2.450 2.450 2.450 0 0 1728
BO Z 2010 40.00 C 3.485 3.430 3.485 +0.055 0 1047
BO Z 2010 40.00 P 2.980 2.965 2.980 +0.015 0 1705
BO Z 2010 41.00 C 3.000 3.000 2.800 3.000 -0.020 0 821
BO Z 2010 41.00 P 3.545 3.485 3.485 -0.060 0 836
BO Z 2010 42.00 C 2.715 2.655 2.715 +0.060 0 101
BO Z 2010 42.00 P 4.195 4.175 4.195 +0.020 0 0
BO Z 2010 43.00 C 2.475 2.335 2.475 +0.140 0 350
BO Z 2010 43.00 P 4.950 4.850 4.950 +0.100 200 150
BO Z 2010 44.00 C 2.115 2.050 2.115 +0.065 0 261
BO Z 2010 44.00 P 5.585 5.560 5.585 +0.025 550 220
BO Z 2010 44.50 C 1.945 1.915 1.945 +0.030 0 250
BO Z 2010 45.00 C 1.790 1.790 1.790 0 0 1380
BO Z 2010 46.00 C 1.565 1.555 1.565 +0.010 0 126
BO Z 2010 48.00 C 1.195 1.175 1.195 +0.020 0 358
BO Z 2010 50.00 C 0.915 0.880 0.915 +0.035 0 1011
BO Z 2010 54.00 C 0.545 0.500 0.545 +0.045 0 50
BO Z 2010 55.00 C 0.480 0.435 0.480 +0.045 0 1
BO F 2011 42.00 C 2.785 2.770 2.785 +0.015 0 175
BO F 2011 42.00 P 4.060 4.035 4.035 -0.025 0 0