Home |
Commodity Symbols |
Margin Rates
Continuous CRB Index Options end of day prices for 2010-03-19
Symbol Strike Open High Low Close Change Volume Open Int
CI J 2010 424.00 C 47.05 47.05 47.05 47.05 -3.00 0 0
CI J 2010 424.00 P 0.05 0.05 0.05 0.05 0 0 0
CI J 2010 426.00 C 45.05 45.05 45.05 45.05 -3.00 0 0
CI J 2010 426.00 P 0.10 0.10 0.10 0.10 +0.05 0 0
CI J 2010 428.00 C 43.05 43.05 43.05 43.05 -3.00 0 0
CI J 2010 428.00 P 0.10 0.10 0.10 0.10 0 0 0
CI J 2010 430.00 C 41.05 41.05 41.05 41.05 -3.00 0 0
CI J 2010 430.00 P 0.15 0.15 0.15 0.15 +0.05 0 0
CI J 2010 432.00 C 39.10 39.10 39.10 39.10 -2.95 0 0
CI J 2010 432.00 P 0.20 0.20 0.20 0.20 +0.05 0 0
CI J 2010 434.00 C 37.15 37.15 37.15 37.15 -2.95 0 0
CI J 2010 434.00 P 0.25 0.25 0.25 0.25 +0.05 0 0
CI J 2010 436.00 C 35.25 35.25 35.25 35.25 -2.90 0 0
CI J 2010 436.00 P 0.35 0.35 0.35 0.35 +0.10 0 0
CI J 2010 438.00 C 33.35 33.35 33.35 33.35 -2.90 0 0
CI J 2010 438.00 P 0.40 0.40 0.40 0.40 +0.05 0 0
CI J 2010 440.00 C 31.45 31.45 31.45 31.45 -2.90 0 0
CI J 2010 440.00 P 0.55 0.55 0.55 0.55 +0.10 0 0
CI J 2010 442.00 C 29.60 29.60 29.60 29.60 -2.85 0 0
CI J 2010 442.00 P 0.70 0.70 0.70 0.70 +0.15 0 0
CI J 2010 444.00 C 27.80 27.80 27.80 27.80 -2.80 0 0
CI J 2010 444.00 P 0.85 0.85 0.85 0.85 +0.15 0 0
CI J 2010 446.00 C 26.00 26.00 26.00 26.00 -2.80 0 0
CI J 2010 446.00 P 1.05 1.05 1.05 1.05 +0.20 0 0
CI J 2010 448.00 C 24.25 24.25 24.25 24.25 -2.75 0 0
CI J 2010 448.00 P 1.30 1.30 1.30 1.30 +0.25 0 0
CI J 2010 450.00 C 22.55 22.55 22.55 22.55 -2.70 0 0
CI J 2010 450.00 P 1.60 1.60 1.60 1.60 +0.30 0 5
CI J 2010 452.00 C 20.90 20.90 20.90 20.90 -2.65 0 0
CI J 2010 452.00 P 1.95 1.95 1.95 1.95 +0.35 0 0
CI J 2010 454.00 C 19.30 19.30 19.30 19.30 -2.55 0 0
CI J 2010 454.00 P 2.35 2.35 2.35 2.35 +0.45 0 0
CI J 2010 456.00 C 17.75 17.75 17.75 17.75 -2.50 0 0
CI J 2010 456.00 P 2.80 2.80 2.80 2.80 +0.50 0 0
CI J 2010 458.00 C 16.25 16.25 16.25 16.25 -2.45 0 0
CI J 2010 458.00 P 3.30 3.30 3.30 3.30 +0.55 0 0
CI J 2010 460.00 C 14.85 14.85 14.85 14.85 -2.35 0 0
CI J 2010 460.00 P 3.85 3.85 3.85 3.85 +0.60 0 0
CI J 2010 462.00 C 13.50 13.50 13.50 13.50 -2.25 0 0
CI J 2010 462.00 P 4.50 4.50 4.50 4.50 +0.70 0 0
CI J 2010 464.00 C 12.20 12.20 12.20 12.20 -2.20 0 0
CI J 2010 464.00 P 5.25 5.25 5.25 5.25 +0.85 0 0
CI J 2010 466.00 C 11.00 11.00 11.00 11.00 -2.05 0 0
CI J 2010 466.00 P 6.00 6.00 6.00 6.00 +0.90 0 0
CI J 2010 468.00 C 9.85 9.85 9.85 9.85 -2.00 0 0
CI J 2010 468.00 P 6.90 6.90 6.90 6.90 +1.05 0 0
CI J 2010 470.00 C 8.80 8.80 8.80 8.80 -1.85 0 0
CI J 2010 470.00 P 7.80 7.80 7.80 7.80 +1.10 0 0
CI J 2010 472.00 C 7.85 7.85 7.85 7.85 -1.75 0 0
CI J 2010 472.00 P 8.85 8.85 8.85 8.85 +1.25 0 0
CI J 2010 474.00 C 6.95 6.95 6.95 6.95 -1.60 0 0
CI J 2010 474.00 P 9.90 9.90 9.90 9.90 +1.35 0 0
CI J 2010 476.00 C 6.10 6.10 6.10 6.10 -1.50 0 0
CI J 2010 476.00 P 11.10 11.10 11.10 11.10 +1.50 0 0
CI J 2010 478.00 C 5.35 5.35 5.35 5.35 -1.40 0 0
CI J 2010 478.00 P 12.35 12.35 12.35 12.35 +1.60 0 0
CI J 2010 480.00 C 4.65 4.65 4.65 4.65 -1.30 0 0
CI J 2010 480.00 P 13.65 13.65 13.65 13.65 +1.70 0 0
CI J 2010 482.00 C 4.05 4.05 4.05 4.05 -1.15 0 0
CI J 2010 482.00 P 15.00 15.00 15.00 15.00 +1.80 0 0
CI J 2010 484.00 C 3.50 3.50 3.50 3.50 -1.05 0 0
CI J 2010 484.00 P 16.45 16.45 16.45 16.45 +1.90 0 0
CI J 2010 486.00 C 3.00 3.00 3.00 3.00 -0.95 0 0
CI J 2010 486.00 P 17.95 17.95 17.95 17.95 +2.00 0 0
CI J 2010 488.00 C 2.55 2.55 2.55 2.55 -0.90 0 0
CI J 2010 488.00 P 19.50 19.50 19.50 19.50 +2.10 0 0
CI J 2010 490.00 C 2.15 2.15 2.15 2.15 -0.80 0 0
CI J 2010 490.00 P 21.10 21.10 21.10 21.10 +2.20 0 0
CI J 2010 492.00 C 1.85 1.85 1.85 1.85 -0.70 0 0
CI J 2010 492.00 P 22.80 22.80 22.80 22.80 +2.30 0 0
CI J 2010 494.00 C 1.55 1.55 1.55 1.55 -0.60 0 0
CI J 2010 494.00 P 24.50 24.50 24.50 24.50 +2.40 0 0
CI J 2010 496.00 C 1.30 1.30 1.30 1.30 -0.55 0 0
CI J 2010 496.00 P 26.25 26.25 26.25 26.25 +2.45 0 0
CI J 2010 498.00 C 1.05 1.05 1.05 1.05 -0.50 0 0
CI J 2010 498.00 P 28.00 28.00 28.00 28.00 +2.50 0 0
CI J 2010 500.00 C 0.90 0.90 0.90 0.90 -0.40 0 0
CI J 2010 500.00 P 29.80 29.80 29.80 29.80 +2.55 0 0
CI J 2010 502.00 C 0.70 0.70 0.70 0.70 -0.40 0 0
CI J 2010 502.00 P 31.65 31.65 31.65 31.65 +2.65 0 0
CI J 2010 504.00 C 0.60 0.60 0.60 0.60 -0.30 0 0
CI J 2010 504.00 P 33.50 33.50 33.50 33.50 +2.65 0 0
CI J 2010 506.00 C 0.50 0.50 0.50 0.50 -0.25 0 0
CI J 2010 506.00 P 35.40 35.40 35.40 35.40 +2.75 0 0
CI J 2010 508.00 C 0.40 0.40 0.40 0.40 -0.20 0 0
CI J 2010 508.00 P 37.30 37.30 37.30 37.30 +2.75 0 0
CI J 2010 510.00 C 0.30 0.30 0.30 0.30 -0.20 0 0
CI J 2010 510.00 P 39.20 39.20 39.20 39.20 +2.80 0 0
CI J 2010 512.00 C 0.25 0.25 0.25 0.25 -0.15 0 0
CI J 2010 512.00 P 41.15 41.15 41.15 41.15 +2.85 0 0
CI J 2010 514.00 C 0.20 0.20 0.20 0.20 -0.15 0 0
CI J 2010 514.00 P 43.10 43.10 43.10 43.10 +2.85 0 0
CI J 2010 540.00 C 0.05 0.05 0.05 0.05 0 0 0
CI J 2010 540.00 P 69.05 69.05 69.05 69.05 +3.00 0 0
CI M 2010 452.00 C 29.05 29.05 29.05 29.05 -2.25 0 0
CI M 2010 452.00 P 7.75 7.75 7.75 7.75 +0.75 0 0
CI M 2010 454.00 C 27.70 27.70 27.70 27.70 -2.20 0 0
CI M 2010 454.00 P 8.40 8.40 8.40 8.40 +0.80 0 0
CI M 2010 456.00 C 26.40 26.40 26.40 26.40 -2.15 0 0
CI M 2010 456.00 P 9.05 9.05 9.05 9.05 +0.80 0 0
CI M 2010 458.00 C 25.15 25.15 25.15 25.15 -2.10 0 0
CI M 2010 458.00 P 9.80 9.80 9.80 9.80 +0.90 0 0
CI M 2010 460.00 C 23.90 23.90 23.90 23.90 -2.05 0 0
CI M 2010 460.00 P 10.55 10.55 10.55 10.55 +0.95 0 0
CI M 2010 462.00 C 22.70 22.70 22.70 22.70 -2.00 0 0
CI M 2010 462.00 P 11.35 11.35 11.35 11.35 +1.00 0 0
CI M 2010 464.00 C 21.55 21.55 21.55 21.55 -1.95 0 0
CI M 2010 464.00 P 12.15 12.15 12.15 12.15 +1.05 0 0
CI M 2010 466.00 C 20.45 20.45 20.45 20.45 -1.90 0 0
CI M 2010 466.00 P 13.00 13.00 13.00 13.00 +1.05 0 0
CI M 2010 468.00 C 19.35 19.35 19.35 19.35 -1.85 0 0
CI M 2010 468.00 P 13.90 13.90 13.90 13.90 +1.10 0 0
CI M 2010 470.00 C 18.35 18.35 18.35 18.35 -1.75 0 0
CI M 2010 470.00 P 14.85 14.85 14.85 14.85 +1.20 0 0
CI M 2010 472.00 C 17.35 17.35 17.35 17.35 -1.70 0 0
CI M 2010 472.00 P 15.85 15.85 15.85 15.85 +1.25 0 0
CI M 2010 474.00 C 16.35 16.35 16.35 16.35 -1.70 0 0
CI M 2010 474.00 P 16.85 16.85 16.85 16.85 +1.30 0 0
CI M 2010 476.00 C 15.45 15.45 15.45 15.45 -1.60 0 0
CI M 2010 476.00 P 17.90 17.90 17.90 17.90 +1.35 0 0
CI M 2010 478.00 C 14.55 14.55 14.55 14.55 -1.55 0 0
CI M 2010 478.00 P 19.00 19.00 19.00 19.00 +1.40 0 0
CI M 2010 480.00 C 13.70 13.70 13.70 13.70 -1.50 0 0
CI M 2010 480.00 P 20.15 20.15 20.15 20.15 +1.50 0 0
CI M 2010 482.00 C 12.85 12.85 12.85 12.85 -1.45 0 0
CI M 2010 482.00 P 21.30 21.30 21.30 21.30 +1.55 0 0
CI M 2010 484.00 C 12.10 12.10 12.10 12.10 -1.40 0 0
CI M 2010 484.00 P 22.50 22.50 22.50 22.50 +1.60 0 0
CI M 2010 486.00 C 11.35 11.35 11.35 11.35 -1.35 0 0
CI M 2010 486.00 P 23.75 23.75 23.75 23.75 +1.65 0 0
CI M 2010 488.00 C 10.65 10.65 10.65 10.65 -1.25 0 0
CI M 2010 488.00 P 25.00 25.00 25.00 25.00 +1.70 0 0
CI M 2010 490.00 C 9.95 9.95 9.95 9.95 -1.25 0 0
CI M 2010 490.00 P 26.30 26.30 26.30 26.30 +1.75 0 0
CI M 2010 492.00 C 9.30 9.30 9.30 9.30 -1.20 0 0
CI M 2010 492.00 P 27.65 27.65 27.65 27.65 +1.80 0 0
CI M 2010 494.00 C 8.70 8.70 8.70 8.70 -1.10 0 0
CI M 2010 494.00 P 29.00 29.00 29.00 29.00 +1.85 0 0
CI M 2010 496.00 C 8.10 8.10 8.10 8.10 -1.10 0 0
CI M 2010 496.00 P 30.40 30.40 30.40 30.40 +1.90 0 0
CI M 2010 498.00 C 7.55 7.55 7.55 7.55 -1.05 0 0
CI M 2010 498.00 P 31.85 31.85 31.85 31.85 +1.95 0 0
CI M 2010 500.00 C 7.05 7.05 7.05 7.05 -0.95 0 0
CI M 2010 500.00 P 33.30 33.30 33.30 33.30 +2.00 0 0
CI M 2010 502.00 C 6.55 6.55 6.55 6.55 -0.95 0 0
CI M 2010 502.00 P 34.80 34.80 34.80 34.80 +2.05 0 0
CI M 2010 504.00 C 6.10 6.10 6.10 6.10 -0.85 0 0
CI M 2010 504.00 P 36.30 36.30 36.30 36.30 +2.10 0 0
CI M 2010 506.00 C 5.65 5.65 5.65 5.65 -0.85 0 0
CI M 2010 506.00 P 37.85 37.85 37.85 37.85 +2.15 0 0
CI M 2010 508.00 C 5.25 5.25 5.25 5.25 -0.80 0 0
CI M 2010 508.00 P 39.45 39.45 39.45 39.45 +2.20 0 0
CI M 2010 510.00 C 4.85 4.85 4.85 4.85 -0.75 0 0
CI M 2010 510.00 P 41.00 41.00 41.00 41.00 +2.20 0 0
CI M 2010 512.00 C 4.50 4.50 4.50 4.50 -0.70 0 0
CI M 2010 512.00 P 42.65 42.65 42.65 42.65 +2.30 0 0
CI M 2010 514.00 C 4.15 4.15 4.15 4.15 -0.65 0 0
CI M 2010 514.00 P 44.30 44.30 44.30 44.30 +2.35 0 0
CI M 2010 516.00 C 3.85 3.85 3.85 3.85 -0.60 0 0
CI M 2010 516.00 P 45.95 45.95 45.95 45.95 +2.35 0 0
CI Q 2010 452.00 C 34.55 34.55 34.55 34.55 -2.10 0 0
CI Q 2010 452.00 P 11.90 11.90 11.90 11.90 +0.85 0 0
CI Q 2010 454.00 C 33.30 33.30 33.30 33.30 -2.05 0 0
CI Q 2010 454.00 P 12.60 12.60 12.60 12.60 +0.85 0 0
CI Q 2010 456.00 C 32.05 32.05 32.05 32.05 -2.05 0 0
CI Q 2010 456.00 P 13.35 13.35 13.35 13.35 +0.90 0 0
CI Q 2010 458.00 C 30.85 30.85 30.85 30.85 -2.00 0 0
CI Q 2010 458.00 P 14.15 14.15 14.15 14.15 +0.95 0 0
CI Q 2010 460.00 C 29.70 29.70 29.70 29.70 -1.95 0 0
CI Q 2010 460.00 P 14.95 14.95 14.95 14.95 +1.00 0 0
CI Q 2010 462.00 C 28.55 28.55 28.55 28.55 -1.95 0 0
CI Q 2010 462.00 P 15.80 15.80 15.80 15.80 +1.05 0 0
CI Q 2010 464.00 C 27.45 27.45 27.45 27.45 -1.90 0 0
CI Q 2010 464.00 P 16.65 16.65 16.65 16.65 +1.10 0 0
CI Q 2010 466.00 C 26.40 26.40 26.40 26.40 -1.80 0 0
CI Q 2010 466.00 P 17.55 17.55 17.55 17.55 +1.15 0 0
CI Q 2010 468.00 C 25.35 25.35 25.35 25.35 -1.75 0 0
CI Q 2010 468.00 P 18.45 18.45 18.45 18.45 +1.15 0 0
CI Q 2010 470.00 C 24.30 24.30 24.30 24.30 -1.75 0 0
CI Q 2010 470.00 P 19.40 19.40 19.40 19.40 +1.20 0 0
CI Q 2010 472.00 C 23.30 23.30 23.30 23.30 -1.70 0 0
CI Q 2010 472.00 P 20.35 20.35 20.35 20.35 +1.25 0 0
CI Q 2010 474.00 C 22.35 22.35 22.35 22.35 -1.65 0 0
CI Q 2010 474.00 P 21.35 21.35 21.35 21.35 +1.25 0 0
CI Q 2010 476.00 C 21.40 21.40 21.40 21.40 -1.65 0 0
CI Q 2010 476.00 P 22.40 22.40 22.40 22.40 +1.35 0 0
CI Q 2010 478.00 C 20.50 20.50 20.50 20.50 -1.60 0 0
CI Q 2010 478.00 P 23.45 23.45 23.45 23.45 +1.35 0 0
CI Q 2010 480.00 C 19.60 19.60 19.60 19.60 -1.55 0 0
CI Q 2010 480.00 P 24.55 24.55 24.55 24.55 +1.40 0 0
CI Q 2010 482.00 C 18.75 18.75 18.75 18.75 -1.50 0 0
CI Q 2010 482.00 P 25.65 25.65 25.65 25.65 +1.45 0 0
CI Q 2010 484.00 C 17.95 17.95 17.95 17.95 -1.45 0 0
CI Q 2010 484.00 P 26.80 26.80 26.80 26.80 +1.50 0 0
CI Q 2010 486.00 C 17.15 17.15 17.15 17.15 -1.40 0 0
CI Q 2010 486.00 P 27.95 27.95 27.95 27.95 +1.50 0 0
CI Q 2010 488.00 C 16.35 16.35 16.35 16.35 -1.40 0 0
CI Q 2010 488.00 P 29.15 29.15 29.15 29.15 +1.55 0 0
CI Q 2010 490.00 C 15.60 15.60 15.60 15.60 -1.35 0 0
CI Q 2010 490.00 P 30.35 30.35 30.35 30.35 +1.60 0 0
CI Q 2010 492.00 C 14.90 14.90 14.90 14.90 -1.30 0 0
CI Q 2010 492.00 P 31.60 31.60 31.60 31.60 +1.65 0 0
CI Q 2010 494.00 C 14.20 14.20 14.20 14.20 -1.25 0 0
CI Q 2010 494.00 P 32.90 32.90 32.90 32.90 +1.70 0 0
CI Q 2010 496.00 C 13.55 13.55 13.55 13.55 -1.20 0 0
CI Q 2010 496.00 P 34.20 34.20 34.20 34.20 +1.75 0 0
CI Q 2010 498.00 C 12.90 12.90 12.90 12.90 -1.15 0 0
CI Q 2010 498.00 P 35.50 35.50 35.50 35.50 +1.75 0 0
CI Q 2010 500.00 C 12.25 12.25 12.25 12.25 -1.15 0 0
CI Q 2010 500.00 P 36.85 36.85 36.85 36.85 +1.80 0 0
CI Q 2010 502.00 C 11.65 11.65 11.65 11.65 -1.10 0 0
CI Q 2010 502.00 P 38.25 38.25 38.25 38.25 +1.90 0 0
CI Q 2010 504.00 C 11.10 11.10 11.10 11.10 -1.05 0 0
CI Q 2010 504.00 P 39.60 39.60 39.60 39.60 +1.85 0 0
CI Q 2010 506.00 C 10.55 10.55 10.55 10.55 -1.00 0 0
CI Q 2010 506.00 P 41.05 41.05 41.05 41.05 +1.95 0 0
CI Q 2010 508.00 C 10.00 10.00 10.00 10.00 -1.00 0 0
CI Q 2010 508.00 P 42.45 42.45 42.45 42.45 +1.95 0 0
CI Q 2010 510.00 C 9.50 9.50 9.50 9.50 -0.95 0 0
CI Q 2010 510.00 P 43.95 43.95 43.95 43.95 +2.00 0 0
CI Q 2010 512.00 C 9.00 9.00 9.00 9.00 -0.90 0 0
CI Q 2010 512.00 P 45.40 45.40 45.40 45.40 +2.00 0 0
CI Q 2010 514.00 C 8.55 8.55 8.55 8.55 -0.85 0 0
CI Q 2010 514.00 P 46.90 46.90 46.90 46.90 +2.05 0 0
CI X 2010 470.00 C 33.25 33.25 33.25 33.25 -1.80 0 0
CI X 2010 470.00 P 22.55 22.55 22.55 22.55 +1.10 0 0
CI X 2010 472.00 C 32.25 32.25 32.25 32.25 -1.75 0 0
CI X 2010 472.00 P 23.45 23.45 23.45 23.45 +1.15 0 0
CI X 2010 474.00 C 31.25 31.25 31.25 31.25 -1.75 0 0
CI X 2010 474.00 P 24.40 24.40 24.40 24.40 +1.15 0 0
CI X 2010 476.00 C 30.25 30.25 30.25 30.25 -1.70 0 0
CI X 2010 476.00 P 25.40 25.40 25.40 25.40 +1.25 0 0
CI X 2010 478.00 C 29.30 29.30 29.30 29.30 -1.65 0 0
CI X 2010 478.00 P 26.35 26.35 26.35 26.35 +1.20 0 0
CI X 2010 480.00 C 28.35 28.35 28.35 28.35 -1.65 0 0
CI X 2010 480.00 P 27.40 27.40 27.40 27.40 +1.30 0 0
CI X 2010 482.00 C 27.45 27.45 27.45 27.45 -1.60 0 0
CI X 2010 482.00 P 28.40 28.40 28.40 28.40 +1.30 0 0
CI X 2010 484.00 C 26.55 26.55 26.55 26.55 -1.60 0 0
CI X 2010 484.00 P 29.45 29.45 29.45 29.45 +1.30 0 0
CI X 2010 486.00 C 25.65 25.65 25.65 25.65 -1.55 0 0
CI X 2010 486.00 P 30.55 30.55 30.55 30.55 +1.40 0 0
CI X 2010 488.00 C 24.80 24.80 24.80 24.80 -1.55 0 0
CI X 2010 488.00 P 31.65 31.65 31.65 31.65 +1.40 0 0
CI X 2010 490.00 C 24.00 24.00 24.00 24.00 -1.45 0 0
CI X 2010 490.00 P 32.75 32.75 32.75 32.75 +1.45 0 0
CI X 2010 492.00 C 23.20 23.20 23.20 23.20 -1.45 0 0
CI X 2010 492.00 P 33.90 33.90 33.90 33.90 +1.45 0 0
CI X 2010 494.00 C 22.40 22.40 22.40 22.40 -1.40 0 0
CI X 2010 494.00 P 35.05 35.05 35.05 35.05 +1.50 0 0
CI X 2010 496.00 C 21.60 21.60 21.60 21.60 -1.40 0 0
CI X 2010 496.00 P 36.25 36.25 36.25 36.25 +1.55 0 0