Home |
Commodity Symbols |
Margin Rates
Dow Industrial Options end of day prices for 2010-03-09
Symbol Strike Open High Low Close Change Volume Open Int
DJ H 2010 7500 P 0.05 0.05 0.05 0 0 1
DJ H 2010 8000 P 0.10 0.05 0.05 -0.05 0 3
DJ H 2010 8500 P 0.15 0.10 0.10 -0.05 0 3
DJ H 2010 9000 P 0.20 0.15 0.15 -0.05 0 8
DJ H 2010 9200 P 0.25 0.20 0.20 -0.05 0 1
DJ H 2010 9500 P 0.30 0.30 0.30 0 0 17
DJ H 2010 9700 C 86.90 84.10 86.90 +2.80 0 1
DJ H 2010 9700 P 0.40 0.40 0.40 0 0 6
DJ H 2010 9800 P 0.50 0.50 0.50 0 0 1
DJ H 2010 9900 P 0.65 0.60 0.60 -0.05 0 4
DJ H 2010 10000 C 57.20 54.65 57.20 +2.55 0 2
DJ H 2010 10000 P 0.85 0.70 0.70 -0.15 0 18
DJ H 2010 10100 P 1.20 0.95 0.95 -0.25 0 1
DJ H 2010 10200 C 37.85 35.55 37.85 +2.30 0 1
DJ H 2010 10200 P 1.80 1.35 1.35 -0.45 0 10
DJ H 2010 10300 C 28.65 26.60 28.65 +2.05 0 6
DJ H 2010 10300 P 2.80 2.15 2.15 -0.65 0 15
DJ H 2010 10400 C 20.00 20.15 20.00 20.15 +1.60 0 2
DJ H 2010 10400 P 4.70 3.65 3.65 -1.05 0 1
DJ H 2010 10500 C 15.00 15.00 12.70 12.70 +1.15 0 1
DJ H 2010 10500 P 6.00 6.20 6.00 6.20 -1.55 0 9
DJ H 2010 10600 C 7.00 6.60 7.00 +0.40 0 5
DJ H 2010 10600 P 12.80 10.50 10.50 -2.30 0 1
DJ H 2010 10700 C 3.60 3.35 3.60 +0.25 0 4
DJ H 2010 10700 P 19.45 17.10 17.10 -2.35 0 1
DJ H 2010 10800 C 1.50 1.50 1.50 1.50 -0.10 20 42
DJ H 2010 11000 C 0.50 0.50 0.50 0.50 0 1 2
DJ H 2010 11000 P 46.65 44.00 44.00 -2.65 0 4
DJ H 2010 11300 C 0.25 0.25 0.25 0 0 1
DJ H 2010 11500 C 0.10 0.10 0.10 0 0 3
DJ H 2010 11500 P 96.30 93.60 93.60 -2.70 0 3
DJ J 2010 9600 P 3.30 3.00 3.00 -0.30 0 3
DJ J 2010 9900 P 5.60 5.40 5.40 -0.20 0 1
DJ J 2010 10000 P 6.50 6.60 6.50 6.60 -0.40 0 3
DJ J 2010 10200 P 10.70 10.10 10.10 -0.60 0 1
DJ J 2010 10300 P 13.35 12.50 12.50 -0.85 0 1
DJ J 2010 10400 P 15.60 15.60 15.60 +15.60 0 0
DJ J 2010 10500 P 21.00 21.00 19.30 19.30 +19.30 0 0
DJ M 2010 8000 P 2.00 2.00 2.00 0 0 22
DJ M 2010 8500 P 3.60 3.50 3.50 -0.10 0 21
DJ M 2010 9000 P 6.35 6.00 6.00 -0.35 0 6
DJ M 2010 9200 P 7.85 7.50 7.50 -0.35 0 6
DJ M 2010 9300 P 8.75 8.50 8.50 -0.25 0 2
DJ M 2010 9600 P 12.70 12.25 12.25 -0.45 0 7
DJ M 2010 10000 C 70.00 67.60 70.00 +2.40 0 4
DJ M 2010 10000 P 20.40 19.75 19.75 -0.65 0 8
DJ M 2010 10300 P 29.00 28.00 28.00 -1.00 0 4
DJ M 2010 10400 C 42.00 40.20 42.00 +1.80 0 2
DJ M 2010 10400 P 32.75 31.50 31.50 -1.25 0 3
DJ M 2010 10500 P 36.75 35.25 35.25 -1.50 0 2
DJ M 2010 10600 C 30.25 28.60 30.25 +1.65 0 2
DJ M 2010 10700 C 25.25 24.00 25.25 +1.25 1 1
DJ M 2010 11000 C 13.00 12.25 13.00 +0.75 0 2
DJ U 2010 8800 P 13.50 13.50 13.50 0 0 1
DJ U 2010 9300 P 20.65 20.50 20.50 -0.15 0 1
DJ U 2010 9500 P 24.55 24.25 24.25 -0.30 0 2
DJ U 2010 10000 P 37.25 36.75 36.75 -0.50 0 2
DJ Z 2010 9500 P 36.75 36.50 36.75 +0.25 0 1
DJ Z 2010 10000 P 51.60 51.50 51.50 -0.10 0 2