Home |
Commodity Symbols |
Margin Rates
Dow Industrial Options end of day prices for 2010-03-19
Symbol Strike Open High Low Close Change Volume Open Int
DJ H 2010 35 C 7350.06 7350.06 7350.06 +73500.6 0 0
DJ H 2010 36 C 7250.06 7250.06 7250.06 +72500.6 0 0
DJ H 2010 37 C 7150.06 7150.06 7150.06 +71500.6 0 0
DJ H 2010 38 C 7050.06 7050.06 7050.06 +70500.6 0 0
DJ H 2010 39 C 6950.06 6950.06 6950.06 +69500.6 0 0
DJ H 2010 40 C 6850.06 6850.06 6850.06 +68500.6 0 0
DJ H 2010 41 C 6750.06 6750.06 6750.06 +67500.6 0 0
DJ H 2010 42 C 6650.06 6650.06 6650.06 +66500.6 0 0
DJ H 2010 43 C 6550.06 6550.06 6550.06 +65500.6 0 0
DJ H 2010 44 C 6450.06 6450.06 6450.06 +64500.6 0 0
DJ H 2010 45 C 6350.06 6350.06 6350.06 +63500.6 0 0
DJ H 2010 46 C 6250.06 6250.06 6250.06 +62500.6 0 0
DJ H 2010 47 C 6150.06 6150.06 6150.06 +61500.6 0 0
DJ H 2010 48 C 6050.06 6050.06 6050.06 +60500.6 0 0
DJ H 2010 49 C 5950.06 5950.06 5950.06 +59500.6 0 0
DJ H 2010 50 C 5850.06 5850.06 5850.06 +58500.6 0 0
DJ H 2010 51 C 5750.06 5750.06 5750.06 +57500.6 0 0
DJ H 2010 52 C 5650.06 5650.06 5650.06 +56500.6 0 0
DJ H 2010 53 C 5550.06 5550.06 5550.06 +55500.6 0 0
DJ H 2010 54 C 5450.06 5450.06 5450.06 +54500.6 0 0
DJ H 2010 55 C 5350.06 5350.06 5350.06 +53500.6 0 0
DJ H 2010 56 C 5250.06 5250.06 5250.06 +52500.6 0 0
DJ H 2010 57 C 5150.06 5150.06 5150.06 +51500.6 0 0
DJ H 2010 58 C 5050.06 5050.06 5050.06 +50500.6 0 0
DJ H 2010 59 C 4950.06 4950.06 4950.06 +49500.6 0 0
DJ H 2010 60 C 4850.06 4850.06 4850.06 +48500.6 0 0
DJ H 2010 61 C 4750.06 4750.06 4750.06 +47500.6 0 0
DJ H 2010 62 C 4650.06 4650.06 4650.06 +46500.6 0 0
DJ H 2010 63 C 4550.06 4550.06 4550.06 +45500.6 0 0
DJ H 2010 64 C 4450.06 4450.06 4450.06 +44500.6 0 0
DJ H 2010 65 C 4350.06 4350.06 4350.06 +43500.6 0 0
DJ H 2010 66 C 4250.06 4250.06 4250.06 +42500.6 0 0
DJ H 2010 67 C 4150.06 4150.06 4150.06 +41500.6 0 0
DJ H 2010 68 C 4050.06 4050.06 4050.06 +40500.6 0 0
DJ H 2010 69 C 3950.06 3950.06 3950.06 +39500.6 0 0
DJ H 2010 70 C 3850.06 3850.06 3850.06 +38500.6 0 0
DJ H 2010 71 C 3750.06 3750.06 3750.06 +37500.6 0 0
DJ H 2010 72 C 3650.06 3650.06 3650.06 +36500.6 0 0
DJ H 2010 73 C 3550.06 3550.06 3550.06 +35500.6 0 0
DJ H 2010 74 C 3450.06 3450.06 3450.06 +34500.6 0 0
DJ H 2010 75 C 3350.06 3350.06 3350.06 +33500.6 0 0
DJ H 2010 75 P 0.05 0.05 0.05 0 0 1
DJ H 2010 76 C 3250.06 3250.06 3250.06 +32500.6 0 0
DJ H 2010 77 C 3150.06 3150.06 3150.06 +31500.6 0 0
DJ H 2010 78 C 3050.06 3050.06 3050.06 +30500.6 0 0
DJ H 2010 79 C 2950.06 2950.06 2950.06 +29500.6 0 0
DJ H 2010 80 C 2850.06 2850.06 2850.06 +28500.6 0 0
DJ H 2010 80 P 0.05 0.05 0.05 0 0 3
DJ H 2010 81 C 2750.06 2750.06 2750.06 +27500.6 0 0
DJ H 2010 82 C 2650.06 2650.06 2650.06 +26500.6 0 0
DJ H 2010 83 C 2550.06 2550.06 2550.06 +25500.6 0 0
DJ H 2010 84 C 2450.06 2450.06 2450.06 +24500.6 0 0
DJ H 2010 85 C 2350.06 2350.06 2350.06 +23500.6 0 0
DJ H 2010 85 P 0.05 0.05 0.05 0 0 3
DJ H 2010 86 C 2250.06 2250.06 2250.06 +22500.6 0 0
DJ H 2010 87 C 2150.06 2150.06 2150.06 +21500.6 0 0
DJ H 2010 88 C 2050.06 2050.06 2050.06 +20500.6 0 0
DJ H 2010 89 C 1950.06 1950.06 1950.06 +19500.6 0 0
DJ H 2010 90 C 1850.06 1850.06 1850.06 +18500.6 0 0
DJ H 2010 90 P 0.05 0.05 0.05 0 0 8
DJ H 2010 91 C 1750.06 1750.06 1750.06 +17500.6 0 0
DJ H 2010 92 C 1650.06 1650.06 1650.06 +16500.6 0 0
DJ H 2010 92 P 0.05 0.05 0.05 0 0 1
DJ H 2010 93 C 1550.06 1550.06 1550.06 +15500.6 0 0
DJ H 2010 94 C 1450.06 1450.06 1450.06 +14500.6 0 0
DJ H 2010 95 C 1350.06 1350.06 1350.06 +13500.6 0 0
DJ H 2010 95 P 0.05 0.05 0.05 0 0 17
DJ H 2010 96 C 1250.06 1250.06 1250.06 +12500.6 0 0
DJ H 2010 97 C 1150.06 1150.06 1150.06 +10420.1 0 1
DJ H 2010 97 P 0.05 0.05 0.05 0 0 6
DJ H 2010 98 C 1050.06 1050.06 1050.06 +10500.6 0 0
DJ H 2010 98 P 0.05 0.05 0.05 0 0 1
DJ H 2010 99 C 950.06 950.06 950.06 +9500.60 0 0
DJ H 2010 99 P 0.05 0.05 0.05 0 0 4
DJ H 2010 100 C 850.06 850.06 850.06 +7720.10 0 2
DJ H 2010 100 P 0.05 0.05 0.05 0 0 17
DJ H 2010 101 C 750.06 750.06 750.06 +7500.60 0 0
DJ H 2010 101 P 0.05 0.05 0.05 0 0 1
DJ H 2010 102 C 650.06 650.06 650.06 +5920.10 8 9
DJ H 2010 102 P 0.05 0.05 0.05 0 0 15
DJ H 2010 103 C 550.06 550.06 550.06 +5020.10 0 6
DJ H 2010 103 P 0.05 0.05 0.05 0 0 15
DJ H 2010 104 C 450.06 450.06 450.06 +4119.60 0 2
DJ H 2010 104 P 0.10 0.10 0.10 0 0 9
DJ H 2010 105 C 350.06 350.06 350.06 +3218.60 0 3
DJ H 2010 105 P 0.20 0.20 0.20 0 0 6
DJ H 2010 106 C 250.06 250.06 250.06 +2316.60 0 5
DJ H 2010 106 P 0.40 0.40 0.40 0 0 3
DJ H 2010 107 C 150.06 150.06 150.06 +1413.60 0 4
DJ H 2010 107 P 0.70 0.70 0.70 0 0 1
DJ H 2010 108 C 50.06 50.06 50.06 +487.60 0 21
DJ H 2010 109 P 49.94 49.94 49.94 +499.40 0 0
DJ H 2010 110 C 0.10 0.10 0.10 0 0 3
DJ H 2010 110 P 149.94 149.94 149.94 +1278.40 0 1
DJ H 2010 111 P 249.94 249.94 249.94 +2499.40 0 0
DJ H 2010 112 P 349.94 349.94 349.94 +3499.40 0 0
DJ H 2010 113 P 449.94 449.94 449.94 +4499.40 0 0
DJ H 2010 114 P 549.94 549.94 549.94 +5499.40 0 0
DJ H 2010 115 P 649.94 649.94 649.94 +5778.40 0 1
DJ H 2010 116 P 749.94 749.94 749.94 +7499.40 0 0
DJ H 2010 117 P 849.94 849.94 849.94 +8499.40 0 0
DJ H 2010 118 P 949.94 949.94 949.94 +9499.40 0 0
DJ H 2010 119 P 1049.94 1049.94 1049.94 +10499.4 0 0
DJ H 2010 120 P 1149.94 1149.94 1149.94 +11499.4 0 0
DJ H 2010 121 P 1249.94 1249.94 1249.94 +12499.4 0 0
DJ H 2010 122 P 1349.94 1349.94 1349.94 +13499.4 0 0
DJ H 2010 123 P 1449.94 1449.94 1449.94 +14499.4 0 0
DJ H 2010 124 P 1549.94 1549.94 1549.94 +15499.4 0 0
DJ H 2010 125 P 1649.94 1649.94 1649.94 +16499.4 0 0
DJ H 2010 126 P 1749.94 1749.94 1749.94 +17499.4 0 0
DJ H 2010 127 P 1849.94 1849.94 1849.94 +18499.4 0 0
DJ H 2010 128 P 1949.94 1949.94 1949.94 +19499.4 0 0
DJ H 2010 129 P 2049.94 2049.94 2049.94 +20499.4 0 0
DJ H 2010 130 P 2149.94 2149.94 2149.94 +21499.4 0 0
DJ H 2010 131 P 2249.94 2249.94 2249.94 +22499.4 0 0
DJ H 2010 132 P 2349.94 2349.94 2349.94 +23499.4 0 0
DJ H 2010 133 P 2449.94 2449.94 2449.94 +24499.4 0 0
DJ H 2010 134 P 2549.94 2549.94 2549.94 +25499.4 0 0
DJ H 2010 135 P 2649.94 2649.94 2649.94 +26499.4 0 0
DJ H 2010 136 P 2749.94 2749.94 2749.94 +27499.4 0 0
DJ H 2010 137 P 2849.94 2849.94 2849.94 +28499.4 0 0
DJ H 2010 138 P 2949.94 2949.94 2949.94 +29499.4 0 0
DJ H 2010 139 P 3049.94 3049.94 3049.94 +30499.4 0 0
DJ H 2010 140 P 3149.94 3149.94 3149.94 +31499.4 0 0
DJ H 2010 141 P 3249.94 3249.94 3249.94 +32499.4 0 0
DJ H 2010 142 P 3349.94 3349.94 3349.94 +33499.4 0 0
DJ H 2010 143 P 3449.94 3449.94 3449.94 +34499.4 0 0
DJ H 2010 144 P 3549.94 3549.94 3549.94 +35499.4 0 0
DJ H 2010 145 P 3649.94 3649.94 3649.94 +36499.4 0 0
DJ H 2010 146 P 3749.94 3749.94 3749.94 +37499.4 0 0
DJ H 2010 147 P 3849.94 3849.94 3849.94 +38499.4 0 0
DJ H 2010 148 P 3949.94 3949.94 3949.94 +39499.4 0 0
DJ H 2010 149 P 4049.94 4049.94 4049.94 +40499.4 0 0
DJ H 2010 150 P 4149.94 4149.94 4149.94 +41499.4 0 0
DJ H 2010 151 P 4249.94 4249.94 4249.94 +42499.4 0 0
DJ H 2010 152 P 4349.94 4349.94 4349.94 +43499.4 0 0
DJ H 2010 153 P 4449.94 4449.94 4449.94 +44499.4 0 0
DJ H 2010 154 P 4549.94 4549.94 4549.94 +45499.4 0 0
DJ H 2010 155 P 4649.94 4649.94 4649.94 +46499.4 0 0
DJ J 2010 9600 P 1.20 1.10 1.10 -0.10 0 3
DJ J 2010 9800 P 1.65 1.60 1.65 +0.05 0 1
DJ J 2010 9900 P 2.00 2.00 2.00 0 0 1
DJ J 2010 10000 P 2.50 2.40 2.50 +0.10 0 1
DJ J 2010 10100 P 3.15 3.00 3.15 +0.15 0 1
DJ J 2010 10200 P 4.10 4.00 4.10 +0.10 0 0
DJ J 2010 10300 C 46.85 43.90 43.90 -2.95 10 10
DJ J 2010 10300 P 5.25 5.15 5.25 +0.10 10 12
DJ J 2010 10400 P 6.80 6.65 6.80 +0.15 0 1
DJ J 2010 10500 P 9.00 8.70 9.00 +0.30 0 26
DJ J 2010 10600 C 22.00 22.00 20.80 20.80 -2.60 0 1
DJ J 2010 10600 P 12.10 11.65 12.10 +0.45 0 2
DJ J 2010 10700 C 17.20 14.90 14.90 -2.30 0 1
DJ J 2010 10700 P 16.75 16.75 16.20 16.20 +16.20 0 0
DJ J 2010 11000 C 4.65 3.30 3.30 -1.35 50 50
DJ J 2010 11000 P 34.50 32.80 34.50 +1.70 0 1
DJ M 2010 8000 P 1.25 1.25 1.25 0 0 22
DJ M 2010 8500 P 2.15 2.00 2.15 +0.15 0 21
DJ M 2010 9000 P 3.90 3.75 3.90 +0.15 0 6
DJ M 2010 9200 P 5.00 4.75 5.00 +0.25 0 6
DJ M 2010 9300 P 5.75 5.50 5.75 +0.25 0 2
DJ M 2010 9600 P 8.35 8.00 8.35 +0.35 0 7
DJ M 2010 10000 C 84.50 82.20 82.20 -2.30 0 4
DJ M 2010 10000 P 13.90 13.25 13.90 +0.65 0 9
DJ M 2010 10300 P 20.45 19.50 20.45 +0.95 0 4
DJ M 2010 10400 C 53.50 51.70 51.70 -1.80 0 0
DJ M 2010 10400 P 24.70 24.70 23.15 23.15 +0.90 0 3
DJ M 2010 10500 P 26.20 25.25 26.20 +0.95 1 2
DJ M 2010 10600 C 40.25 38.80 38.80 -1.45 0 4
DJ M 2010 10700 C 34.25 32.50 32.50 -1.75 0 1
DJ M 2010 11000 C 19.25 17.80 17.80 -1.45 0 2
DJ M 2010 11000 P 49.50 49.50 48.90 48.90 +48.90 0 0
DJ M 2010 11200 C 12.00 11.00 11.00 -1.00 0 2
DJ U 2010 8800 P 10.70 10.50 10.70 +0.20 0 1
DJ U 2010 9300 P 16.60 16.00 16.60 +0.60 0 1
DJ U 2010 9500 P 19.60 19.25 19.60 +0.35 0 2
DJ U 2010 10000 P 30.00 29.25 30.00 +0.75 0 6
DJ Z 2010 9500 P 32.50 31.25 32.50 +1.25 0 1
DJ Z 2010 10000 P 45.50 43.50 45.50 +2.00 0 2
DJ Z 2010 11000 P 85.40 83.75 85.40 +1.65 0 3
DJ Z 2010 11500 P 116.00 113.50 116.00 +2.50 0 3