Home |
Commodity Symbols |
Margin Rates
Continuous CRB Index Options end of day prices for 2010-03-09
Symbol Strike Open High Low Close Change Volume Open Int
CI J 2010 424.00 C 50.05 50.05 50.05 50.05 -3.50 0 0
CI J 2010 424.00 P 0.15 0.15 0.15 0.15 0 0 0
CI J 2010 426.00 C 48.05 48.05 48.05 48.05 -3.50 0 0
CI J 2010 426.00 P 0.20 0.20 0.20 0.20 +0.05 0 0
CI J 2010 428.00 C 46.10 46.10 46.10 46.10 -3.45 0 0
CI J 2010 428.00 P 0.25 0.25 0.25 0.25 +0.05 0 0
CI J 2010 430.00 C 44.20 44.20 44.20 44.20 -3.40 0 0
CI J 2010 430.00 P 0.35 0.35 0.35 0.35 +0.10 0 0
CI J 2010 432.00 C 42.25 42.25 42.25 42.25 -3.40 0 0
CI J 2010 432.00 P 0.40 0.40 0.40 0.40 +0.10 0 0
CI J 2010 434.00 C 40.40 40.40 40.40 40.40 -3.35 0 0
CI J 2010 434.00 P 0.50 0.50 0.50 0.50 +0.10 0 0
CI J 2010 436.00 C 38.50 38.50 38.50 38.50 -3.35 0 0
CI J 2010 436.00 P 0.65 0.65 0.65 0.65 +0.15 0 0
CI J 2010 438.00 C 36.65 36.65 36.65 36.65 -3.30 0 0
CI J 2010 438.00 P 0.75 0.75 0.75 0.75 +0.15 0 0
CI J 2010 440.00 C 34.80 34.80 34.80 34.80 -3.30 0 0
CI J 2010 440.00 P 0.95 0.95 0.95 0.95 +0.20 0 0
CI J 2010 442.00 C 33.00 33.00 33.00 33.00 -3.25 0 0
CI J 2010 442.00 P 1.10 1.10 1.10 1.10 +0.20 0 0
CI J 2010 444.00 C 31.25 31.25 31.25 31.25 -3.20 0 0
CI J 2010 444.00 P 1.35 1.35 1.35 1.35 +0.30 0 0
CI J 2010 446.00 C 29.50 29.50 29.50 29.50 -3.15 0 0
CI J 2010 446.00 P 1.60 1.60 1.60 1.60 +0.30 0 0
CI J 2010 448.00 C 27.80 27.80 27.80 27.80 -3.10 0 0
CI J 2010 448.00 P 1.90 1.90 1.90 1.90 +0.40 0 0
CI J 2010 450.00 C 26.15 26.15 26.15 26.15 -3.05 0 0
CI J 2010 450.00 P 2.20 2.20 2.20 2.20 +0.40 0 5
CI J 2010 452.00 C 24.50 24.50 24.50 24.50 -3.00 0 0
CI J 2010 452.00 P 2.60 2.60 2.60 2.60 +0.50 0 0
CI J 2010 454.00 C 22.90 22.90 22.90 22.90 -2.95 0 0
CI J 2010 454.00 P 3.00 3.00 3.00 3.00 +0.55 0 0
CI J 2010 456.00 C 21.40 21.40 21.40 21.40 -2.85 0 0
CI J 2010 456.00 P 3.45 3.45 3.45 3.45 +0.60 0 0
CI J 2010 458.00 C 19.90 19.90 19.90 19.90 -2.80 0 0
CI J 2010 458.00 P 3.95 3.95 3.95 3.95 +0.65 0 0
CI J 2010 460.00 C 18.50 18.50 18.50 18.50 -2.70 0 0
CI J 2010 460.00 P 4.55 4.55 4.55 4.55 +0.80 0 0
CI J 2010 462.00 C 17.10 17.10 17.10 17.10 -2.65 0 0
CI J 2010 462.00 P 5.15 5.15 5.15 5.15 +0.85 0 0
CI J 2010 464.00 C 15.80 15.80 15.80 15.80 -2.55 0 0
CI J 2010 464.00 P 5.85 5.85 5.85 5.85 +0.95 0 0
CI J 2010 466.00 C 14.55 14.55 14.55 14.55 -2.45 0 0
CI J 2010 466.00 P 6.60 6.60 6.60 6.60 +1.05 0 0
CI J 2010 468.00 C 13.35 13.35 13.35 13.35 -2.35 0 0
CI J 2010 468.00 P 7.40 7.40 7.40 7.40 +1.15 0 0
CI J 2010 470.00 C 12.25 12.25 12.25 12.25 -2.20 0 0
CI J 2010 470.00 P 8.25 8.25 8.25 8.25 +1.25 0 0
CI J 2010 472.00 C 11.15 11.15 11.15 11.15 -2.15 0 0
CI J 2010 472.00 P 9.15 9.15 9.15 9.15 +1.35 0 0
CI J 2010 474.00 C 10.15 10.15 10.15 10.15 -2.05 0 0
CI J 2010 474.00 P 10.15 10.15 10.15 10.15 +1.45 0 0
CI J 2010 476.00 C 9.20 9.20 9.20 9.20 -1.95 0 0
CI J 2010 476.00 P 11.20 11.20 11.20 11.20 +1.55 0 0
CI J 2010 478.00 C 8.35 8.35 8.35 8.35 -1.80 0 0
CI J 2010 478.00 P 12.30 12.30 12.30 12.30 +1.65 0 0
CI J 2010 480.00 C 7.50 7.50 7.50 7.50 -1.70 0 0
CI J 2010 480.00 P 13.50 13.50 13.50 13.50 +1.80 0 0
CI J 2010 482.00 C 6.75 6.75 6.75 6.75 -1.60 0 0
CI J 2010 482.00 P 14.70 14.70 14.70 14.70 +1.85 0 0
CI J 2010 484.00 C 6.05 6.05 6.05 6.05 -1.50 0 0
CI J 2010 484.00 P 16.00 16.00 16.00 16.00 +2.00 0 0
CI J 2010 486.00 C 5.40 5.40 5.40 5.40 -1.40 0 0
CI J 2010 486.00 P 17.35 17.35 17.35 17.35 +2.10 0 0
CI J 2010 488.00 C 4.80 4.80 4.80 4.80 -1.30 0 0
CI J 2010 488.00 P 18.75 18.75 18.75 18.75 +2.20 0 0
CI J 2010 490.00 C 4.25 4.25 4.25 4.25 -1.20 0 0
CI J 2010 490.00 P 20.20 20.20 20.20 20.20 +2.30 0 0
CI J 2010 492.00 C 3.75 3.75 3.75 3.75 -1.10 0 0
CI J 2010 492.00 P 21.70 21.70 21.70 21.70 +2.40 0 0
CI J 2010 494.00 C 3.30 3.30 3.30 3.30 -1.00 0 0
CI J 2010 494.00 P 23.25 23.25 23.25 23.25 +2.50 0 0
CI J 2010 496.00 C 2.90 2.90 2.90 2.90 -0.95 0 0
CI J 2010 496.00 P 24.85 24.85 24.85 24.85 +2.60 0 0
CI J 2010 498.00 C 2.55 2.55 2.55 2.55 -0.85 0 0
CI J 2010 498.00 P 26.45 26.45 26.45 26.45 +2.65 0 0
CI J 2010 500.00 C 2.20 2.20 2.20 2.20 -0.80 0 0
CI J 2010 500.00 P 28.15 28.15 28.15 28.15 +2.75 0 0
CI J 2010 502.00 C 1.90 1.90 1.90 1.90 -0.70 0 0
CI J 2010 502.00 P 29.85 29.85 29.85 29.85 +2.80 0 0
CI J 2010 504.00 C 1.65 1.65 1.65 1.65 -0.65 0 0
CI J 2010 504.00 P 31.55 31.55 31.55 31.55 +2.85 0 0
CI J 2010 506.00 C 1.45 1.45 1.45 1.45 -0.55 0 0
CI J 2010 506.00 P 33.35 33.35 33.35 33.35 +2.95 0 0
CI J 2010 508.00 C 1.25 1.25 1.25 1.25 -0.50 0 0
CI J 2010 508.00 P 35.10 35.10 35.10 35.10 +3.00 0 0
CI J 2010 510.00 C 1.05 1.05 1.05 1.05 -0.45 0 0
CI J 2010 510.00 P 36.95 36.95 36.95 36.95 +3.05 0 0
CI J 2010 512.00 C 0.90 0.90 0.90 0.90 -0.40 0 0
CI J 2010 512.00 P 38.75 38.75 38.75 38.75 +3.10 0 0
CI J 2010 514.00 C 0.75 0.75 0.75 0.75 -0.35 0 0
CI J 2010 514.00 P 40.65 40.65 40.65 40.65 +3.15 0 0
CI J 2010 540.00 C 0.05 0.05 0.05 0.05 -0.05 0 0
CI J 2010 540.00 P 66.05 66.05 66.05 66.05 +3.50 0 0
CI M 2010 452.00 C 31.95 31.95 31.95 31.95 -2.40 0 0
CI M 2010 452.00 P 7.70 7.70 7.70 7.70 +0.70 0 0
CI M 2010 454.00 C 30.60 30.60 30.60 30.60 -2.35 0 0
CI M 2010 454.00 P 8.35 8.35 8.35 8.35 +0.80 0 0
CI M 2010 456.00 C 29.30 29.30 29.30 29.30 -2.25 0 0
CI M 2010 456.00 P 9.00 9.00 9.00 9.00 +0.85 0 0
CI M 2010 458.00 C 28.00 28.00 28.00 28.00 -2.20 0 0
CI M 2010 458.00 P 9.65 9.65 9.65 9.65 +0.85 0 0
CI M 2010 460.00 C 26.70 26.70 26.70 26.70 -2.20 0 0
CI M 2010 460.00 P 10.40 10.40 10.40 10.40 +0.95 0 0
CI M 2010 462.00 C 25.50 25.50 25.50 25.50 -2.15 0 0
CI M 2010 462.00 P 11.15 11.15 11.15 11.15 +1.00 0 0
CI M 2010 464.00 C 24.30 24.30 24.30 24.30 -2.10 0 0
CI M 2010 464.00 P 11.95 11.95 11.95 11.95 +1.05 0 0
CI M 2010 466.00 C 23.15 23.15 23.15 23.15 -2.05 0 0
CI M 2010 466.00 P 12.75 12.75 12.75 12.75 +1.10 0 0
CI M 2010 468.00 C 22.00 22.00 22.00 22.00 -2.00 0 0
CI M 2010 468.00 P 13.60 13.60 13.60 13.60 +1.15 0 0
CI M 2010 470.00 C 20.95 20.95 20.95 20.95 -1.90 0 0
CI M 2010 470.00 P 14.50 14.50 14.50 14.50 +1.20 0 0
CI M 2010 472.00 C 19.90 19.90 19.90 19.90 -1.85 0 0
CI M 2010 472.00 P 15.45 15.45 15.45 15.45 +1.25 0 0
CI M 2010 474.00 C 18.85 18.85 18.85 18.85 -1.85 0 0
CI M 2010 474.00 P 16.40 16.40 16.40 16.40 +1.30 0 0
CI M 2010 476.00 C 17.90 17.90 17.90 17.90 -1.75 0 0
CI M 2010 476.00 P 17.40 17.40 17.40 17.40 +1.35 0 0
CI M 2010 478.00 C 16.95 16.95 16.95 16.95 -1.70 0 0
CI M 2010 478.00 P 18.45 18.45 18.45 18.45 +1.40 0 0
CI M 2010 480.00 C 16.05 16.05 16.05 16.05 -1.65 0 0
CI M 2010 480.00 P 19.50 19.50 19.50 19.50 +1.45 0 0
CI M 2010 482.00 C 15.15 15.15 15.15 15.15 -1.60 0 0
CI M 2010 482.00 P 20.60 20.60 20.60 20.60 +1.50 0 0
CI M 2010 484.00 C 14.35 14.35 14.35 14.35 -1.50 0 0
CI M 2010 484.00 P 21.75 21.75 21.75 21.75 +1.55 0 0
CI M 2010 486.00 C 13.50 13.50 13.50 13.50 -1.50 0 0
CI M 2010 486.00 P 22.90 22.90 22.90 22.90 +1.60 0 0
CI M 2010 488.00 C 12.75 12.75 12.75 12.75 -1.45 0 0
CI M 2010 488.00 P 24.15 24.15 24.15 24.15 +1.70 0 0
CI M 2010 490.00 C 12.00 12.00 12.00 12.00 -1.40 0 0
CI M 2010 490.00 P 25.35 25.35 25.35 25.35 +1.70 0 0
CI M 2010 492.00 C 11.30 11.30 11.30 11.30 -1.35 0 0
CI M 2010 492.00 P 26.65 26.65 26.65 26.65 +1.80 0 0
CI M 2010 494.00 C 10.65 10.65 10.65 10.65 -1.25 0 0
CI M 2010 494.00 P 27.95 27.95 27.95 27.95 +1.85 0 0
CI M 2010 496.00 C 10.00 10.00 10.00 10.00 -1.20 0 0
CI M 2010 496.00 P 29.30 29.30 29.30 29.30 +1.90 0 0
CI M 2010 498.00 C 9.35 9.35 9.35 9.35 -1.20 0 0
CI M 2010 498.00 P 30.65 30.65 30.65 30.65 +1.95 0 0
CI M 2010 500.00 C 8.80 8.80 8.80 8.80 -1.10 0 0
CI M 2010 500.00 P 32.05 32.05 32.05 32.05 +2.00 0 0
CI M 2010 502.00 C 8.25 8.25 8.25 8.25 -1.05 0 0
CI M 2010 502.00 P 33.45 33.45 33.45 33.45 +2.05 0 0
CI M 2010 504.00 C 7.70 7.70 7.70 7.70 -1.05 0 0
CI M 2010 504.00 P 34.90 34.90 34.90 34.90 +2.05 0 0
CI M 2010 506.00 C 7.20 7.20 7.20 7.20 -1.00 0 0
CI M 2010 506.00 P 36.40 36.40 36.40 36.40 +2.15 0 0
CI M 2010 508.00 C 6.75 6.75 6.75 6.75 -0.90 0 0
CI M 2010 508.00 P 37.90 37.90 37.90 37.90 +2.20 0 0
CI M 2010 510.00 C 6.30 6.30 6.30 6.30 -0.85 0 0
CI M 2010 510.00 P 39.45 39.45 39.45 39.45 +2.25 0 0
CI M 2010 512.00 C 5.85 5.85 5.85 5.85 -0.85 0 0
CI M 2010 512.00 P 41.00 41.00 41.00 41.00 +2.30 0 0
CI M 2010 514.00 C 5.45 5.45 5.45 5.45 -0.80 0 0
CI M 2010 514.00 P 42.55 42.55 42.55 42.55 +2.30 0 0
CI M 2010 516.00 C 5.05 5.05 5.05 5.05 -0.80 0 0
CI M 2010 516.00 P 44.15 44.15 44.15 44.15 +2.35 0 0
CI Q 2010 452.00 C 36.85 36.85 36.85 36.85 -2.50 0 0
CI Q 2010 452.00 P 11.80 11.80 11.80 11.80 +0.95 0 0
CI Q 2010 454.00 C 35.60 35.60 35.60 35.60 -2.40 0 0
CI Q 2010 454.00 P 12.50 12.50 12.50 12.50 +1.00 0 0
CI Q 2010 456.00 C 34.35 34.35 34.35 34.35 -2.40 0 0
CI Q 2010 456.00 P 13.20 13.20 13.20 13.20 +1.05 0 0
CI Q 2010 458.00 C 33.10 33.10 33.10 33.10 -2.40 0 0
CI Q 2010 458.00 P 13.95 13.95 13.95 13.95 +1.10 0 0
CI Q 2010 460.00 C 31.95 31.95 31.95 31.95 -2.30 0 0
CI Q 2010 460.00 P 14.75 14.75 14.75 14.75 +1.15 0 0
CI Q 2010 462.00 C 30.75 30.75 30.75 30.75 -2.30 0 0
CI Q 2010 462.00 P 15.55 15.55 15.55 15.55 +1.20 0 0
CI Q 2010 464.00 C 29.65 29.65 29.65 29.65 -2.20 0 0
CI Q 2010 464.00 P 16.35 16.35 16.35 16.35 +1.20 0 0
CI Q 2010 466.00 C 28.55 28.55 28.55 28.55 -2.15 0 0
CI Q 2010 466.00 P 17.25 17.25 17.25 17.25 +1.30 0 0
CI Q 2010 468.00 C 27.45 27.45 27.45 27.45 -2.15 0 0
CI Q 2010 468.00 P 18.10 18.10 18.10 18.10 +1.30 0 0
CI Q 2010 470.00 C 26.40 26.40 26.40 26.40 -2.10 0 0
CI Q 2010 470.00 P 19.05 19.05 19.05 19.05 +1.35 0 0
CI Q 2010 472.00 C 25.35 25.35 25.35 25.35 -2.05 0 0
CI Q 2010 472.00 P 19.95 19.95 19.95 19.95 +1.40 0 0
CI Q 2010 474.00 C 24.40 24.40 24.40 24.40 -1.95 0 0
CI Q 2010 474.00 P 20.95 20.95 20.95 20.95 +1.45 0 0
CI Q 2010 476.00 C 23.40 23.40 23.40 23.40 -1.95 0 0
CI Q 2010 476.00 P 21.95 21.95 21.95 21.95 +1.50 0 0
CI Q 2010 478.00 C 22.45 22.45 22.45 22.45 -1.90 0 0
CI Q 2010 478.00 P 22.95 22.95 22.95 22.95 +1.55 0 0
CI Q 2010 480.00 C 21.55 21.55 21.55 21.55 -1.85 0 0
CI Q 2010 480.00 P 24.00 24.00 24.00 24.00 +1.60 0 0
CI Q 2010 482.00 C 20.65 20.65 20.65 20.65 -1.80 0 0
CI Q 2010 482.00 P 25.10 25.10 25.10 25.10 +1.65 0 0
CI Q 2010 484.00 C 19.80 19.80 19.80 19.80 -1.75 0 0
CI Q 2010 484.00 P 26.20 26.20 26.20 26.20 +1.70 0 0
CI Q 2010 486.00 C 18.95 18.95 18.95 18.95 -1.75 0 0
CI Q 2010 486.00 P 27.30 27.30 27.30 27.30 +1.70 0 0
CI Q 2010 488.00 C 18.15 18.15 18.15 18.15 -1.70 0 0
CI Q 2010 488.00 P 28.50 28.50 28.50 28.50 +1.80 0 0
CI Q 2010 490.00 C 17.35 17.35 17.35 17.35 -1.65 0 0
CI Q 2010 490.00 P 29.65 29.65 29.65 29.65 +1.80 0 0
CI Q 2010 492.00 C 16.60 16.60 16.60 16.60 -1.60 0 0
CI Q 2010 492.00 P 30.85 30.85 30.85 30.85 +1.85 0 0
CI Q 2010 494.00 C 15.90 15.90 15.90 15.90 -1.50 0 0
CI Q 2010 494.00 P 32.10 32.10 32.10 32.10 +1.90 0 0
CI Q 2010 496.00 C 15.15 15.15 15.15 15.15 -1.50 0 0
CI Q 2010 496.00 P 33.35 33.35 33.35 33.35 +1.95 0 0
CI Q 2010 498.00 C 14.50 14.50 14.50 14.50 -1.45 0 0
CI Q 2010 498.00 P 34.65 34.65 34.65 34.65 +2.00 0 0
CI Q 2010 500.00 C 13.85 13.85 13.85 13.85 -1.40 0 0
CI Q 2010 500.00 P 35.95 35.95 35.95 35.95 +2.05 0 0
CI Q 2010 502.00 C 13.20 13.20 13.20 13.20 -1.35 0 0
CI Q 2010 502.00 P 37.25 37.25 37.25 37.25 +2.05 0 0
CI Q 2010 504.00 C 12.60 12.60 12.60 12.60 -1.30 0 0
CI Q 2010 504.00 P 38.65 38.65 38.65 38.65 +2.15 0 0
CI Q 2010 506.00 C 12.00 12.00 12.00 12.00 -1.25 0 0
CI Q 2010 506.00 P 40.00 40.00 40.00 40.00 +2.15 0 0
CI Q 2010 508.00 C 11.40 11.40 11.40 11.40 -1.25 0 0
CI Q 2010 508.00 P 41.40 41.40 41.40 41.40 +2.20 0 0
CI Q 2010 510.00 C 10.85 10.85 10.85 10.85 -1.20 0 0
CI Q 2010 510.00 P 42.80 42.80 42.80 42.80 +2.25 0 0
CI Q 2010 512.00 C 10.35 10.35 10.35 10.35 -1.15 0 0
CI Q 2010 512.00 P 44.25 44.25 44.25 44.25 +2.30 0 0
CI Q 2010 514.00 C 9.85 9.85 9.85 9.85 -1.10 0 0
CI Q 2010 514.00 P 45.70 45.70 45.70 45.70 +2.30 0 0
CI X 2010 470.00 C 34.65 34.65 34.65 34.65 -2.15 0 0
CI X 2010 470.00 P 22.50 22.50 22.50 22.50 +1.30 0 0
CI X 2010 472.00 C 33.65 33.65 33.65 33.65 -2.05 0 0
CI X 2010 472.00 P 23.40 23.40 23.40 23.40 +1.30 0 0
CI X 2010 474.00 C 32.60 32.60 32.60 32.60 -2.05 0 0
CI X 2010 474.00 P 24.35 24.35 24.35 24.35 +1.35 0 0
CI X 2010 476.00 C 31.60 31.60 31.60 31.60 -2.05 0 0
CI X 2010 476.00 P 25.30 25.30 25.30 25.30 +1.40 0 0
CI X 2010 478.00 C 30.65 30.65 30.65 30.65 -1.95 0 0
CI X 2010 478.00 P 26.25 26.25 26.25 26.25 +1.40 0 0
CI X 2010 480.00 C 29.70 29.70 29.70 29.70 -1.95 0 0
CI X 2010 480.00 P 27.25 27.25 27.25 27.25 +1.45 0 0
CI X 2010 482.00 C 28.75 28.75 28.75 28.75 -1.90 0 0
CI X 2010 482.00 P 28.30 28.30 28.30 28.30 +1.55 0 0
CI X 2010 484.00 C 27.85 27.85 27.85 27.85 -1.85 0 0
CI X 2010 484.00 P 29.30 29.30 29.30 29.30 +1.55 0 0
CI X 2010 486.00 C 26.95 26.95 26.95 26.95 -1.85 0 0
CI X 2010 486.00 P 30.35 30.35 30.35 30.35 +1.55 0 0
CI X 2010 488.00 C 26.10 26.10 26.10 26.10 -1.80 0 0
CI X 2010 488.00 P 31.45 31.45 31.45 31.45 +1.60 0 0
CI X 2010 490.00 C 25.25 25.25 25.25 25.25 -1.75 0 0
CI X 2010 490.00 P 32.55 32.55 32.55 32.55 +1.65 0 0
CI X 2010 492.00 C 24.45 24.45 24.45 24.45 -1.70 0 0
CI X 2010 492.00 P 33.65 33.65 33.65 33.65 +1.65 0 0
CI X 2010 494.00 C 23.60 23.60 23.60 23.60 -1.70 0 0
CI X 2010 494.00 P 34.80 34.80 34.80 34.80 +1.70 0 0
CI X 2010 496.00 C 22.85 22.85 22.85 22.85 -1.65 0 0
CI X 2010 496.00 P 35.95 35.95 35.95 35.95 +1.75 0 0