Home |
Commodity Symbols |
Margin Rates
30-Day Fed Funds (P) Options end of day prices for 2010-03-19
Symbol Strike Open High Low Close Change Volume Open Int
FF H 2010 99.0000 C 0.8275 0.8275 0.8275 0 0 0
FF H 2010 99.0000 P 0.0025 0.0025 0.0025 0 0 3066
FF H 2010 99.0600 C 0.7650 0.7650 0.7650 0 0 0
FF H 2010 99.0600 P 0.0025 0.0025 0.0025 0 0 0
FF H 2010 99.1200 C 0.7025 0.7025 0.7025 0 0 0
FF H 2010 99.1200 P 0.0025 0.0025 0.0025 0 0 250
FF H 2010 99.1800 C 0.6400 0.6400 0.6400 0 0 0
FF H 2010 99.1800 P 0.0025 0.0025 0.0025 0 0 0
FF H 2010 99.2500 C 0.5775 0.5775 0.5775 0 0 0
FF H 2010 99.2500 P 0.0025 0.0025 0.0025 0 0 3185
FF H 2010 99.3100 C 0.5150 0.5150 0.5150 0 0 0
FF H 2010 99.3100 P 0.0025 0.0025 0.0025 0 0 0
FF H 2010 99.3700 C 0.4525 0.4525 0.4525 0 0 0
FF H 2010 99.3700 P 0.0025 0.0025 0.0025 0 0 501
FF H 2010 99.4300 C 0.3900 0.3900 0.3900 0 0 0
FF H 2010 99.4300 P 0.0025 0.0025 0.0025 0 0 1890
FF H 2010 99.5000 C 0.3275 0.3275 0.3275 0 0 500
FF H 2010 99.5000 P 0.0025 0.0025 0.0025 0 0 20550
FF H 2010 99.5600 C 0.2650 0.2650 0.2650 0 0 0
FF H 2010 99.5600 P 0.0025 0.0025 0.0025 0 0 2791
FF H 2010 99.6200 C 0.2025 0.2025 0.2025 0 0 200
FF H 2010 99.6200 P 0.0025 0.0025 0.0025 0 0 23055
FF H 2010 99.6800 C 0.1400 0.1400 0.1400 0 0 11671
FF H 2010 99.6800 P 0.0025 0.0025 0.0025 0 0 29099
FF H 2010 99.7500 C 0.0775 0.0775 0.0775 0 0 20275
FF H 2010 99.7500 P 0.0025 0.0025 0.0025 0 0 28755
FF H 2010 99.8100 C 0.0150 0.0150 0.0150 0 0 17889
FF H 2010 99.8100 P 0.0025 0.0025 0.0025 0 0 16386
FF H 2010 99.8700 C 0.0025 0.0025 0.0025 0 0 10326
FF H 2010 99.8700 P 0.0525 0.0500 0.0500 -0.0025 0 1868
FF H 2010 99.9300 C 0.0025 0.0025 0.0025 0 0 7460
FF J 2010 99.2500 P 0.0025 0.0025 0.0025 0 0 2524
FF J 2010 99.3100 P 0.0025 0.0025 0.0025 0 0 0
FF J 2010 99.3700 P 0.0025 0.0025 0.0025 0 0 28
FF J 2010 99.4300 P 0.0025 0.0025 0.0025 0 0 0
FF J 2010 99.5000 C 0.3025 0.3025 0.3025 0 0 0
FF J 2010 99.5000 P 0.0025 0.0025 0.0025 0 0 15646
FF J 2010 99.5600 C 0.2400 0.2400 0.2400 0 0 0
FF J 2010 99.5600 P 0.0025 0.0025 0.0025 0 0 500
FF J 2010 99.6200 C 0.1775 0.1775 0.1775 0 0 200
FF J 2010 99.6200 P 0.0025 0.0025 0.0025 0 0 19495
FF J 2010 99.6800 C 0.1150 0.1150 0.1150 0 0 500
FF J 2010 99.6800 P 0.0025 0.0025 0.0025 0 0 17364
FF J 2010 99.7500 C 0.0550 0.0550 0.0550 0 750 3500
FF J 2010 99.7500 P 0.0050 0.0050 0.0050 0 400 15672
FF J 2010 99.8100 C 0.0100 0.0100 0.0100 0 1505 9667
FF J 2010 99.8100 P 0.0225 0.0225 0.0225 0 400 9588
FF J 2010 99.8700 C 0.0025 0.0025 0.0025 0 0 3158
FF J 2010 99.8700 P 0.0775 0.0775 0.0775 0 0 1250
FF K 2010 99.2500 P 0.0025 0.0025 0.0025 0 0 265
FF K 2010 99.3700 P 0.0025 0.0025 0.0025 0 0 28
FF K 2010 99.5000 C 0.2925 0.2925 0.2925 0 0 500
FF K 2010 99.5000 P 0.0025 0.0025 0.0025 0 0 16575
FF K 2010 99.5600 C 0.2300 0.2300 0.2300 0 0 0
FF K 2010 99.5600 P 0.0025 0.0025 0.0025 0 0 400
FF K 2010 99.6200 C 0.1675 0.1675 0.1675 0 0 500
FF K 2010 99.6200 P 0.0025 0.0025 0.0025 0 0 12760
FF K 2010 99.6800 C 0.1100 0.1075 0.1100 +0.0025 0 6883
FF K 2010 99.6800 P 0.0050 0.0050 0.0050 0 0 6823
FF K 2010 99.7500 C 0.0475 0.0475 0.0475 0 0 22694
FF K 2010 99.7500 P 0.0100 0.0075 0.0075 -0.0025 1000 26096
FF K 2010 99.8100 C 0.0075 0.0075 0.0075 0 1150 26540
FF K 2010 99.8100 P 0.0325 0.0300 0.0300 -0.0025 750 29685
FF K 2010 99.8700 C 0.0004 0.0025 0.0004 0.0025 0 572 22818
FF K 2010 99.8700 P 0.0875 0.0875 0.0875 0 300 950
FF M 2010 98.7500 P 0.0025 0.0025 0.0025 0 0 100
FF M 2010 99.0000 P 0.0025 0.0025 0.0025 0 0 500
FF M 2010 99.2500 P 0.0025 0.0025 0.0025 0 0 355
FF M 2010 99.3100 P 0.0025 0.0025 0.0025 0 0 500
FF M 2010 99.3700 P 0.0025 0.0025 0.0025 0 0 200
FF M 2010 99.4300 P 0.0025 0.0025 0.0025 0 0 1000
FF M 2010 99.5000 C 0.2775 0.2775 0.2775 0 0 0
FF M 2010 99.5000 P 0.0025 0.0025 0.0025 0 0 2270
FF M 2010 99.5600 C 0.2150 0.2150 0.2150 0 0 0
FF M 2010 99.5600 P 0.0025 0.0025 0.0025 0 0 0
FF M 2010 99.6200 C 0.1550 0.1550 0.1550 0 0 700
FF M 2010 99.6200 P 0.0050 0.0050 0.0050 0 0 10152
FF M 2010 99.6800 C 0.0975 0.0950 0.0975 +0.0025 0 1000
FF M 2010 99.6800 P 0.0100 0.0075 0.0100 +0.0025 0 11105
FF M 2010 99.7500 C 0.0425 0.0425 0.0425 0 0 7000
FF M 2010 99.7500 P 0.0175 0.0175 0.0175 0 0 31540
FF M 2010 99.8100 C 0.0075 0.0075 0.0075 0 1750 15237
FF M 2010 99.8100 P 0.0450 0.0450 0.0450 0 0 15642
FF M 2010 99.8700 C 0.0025 0.0025 0.0025 0 0 11403
FF M 2010 99.8700 P 0.1025 0.1025 0.1025 0 0 1850
FF N 2010 99.0000 P 0.0025 0.0025 0.0025 0 0 4058
FF N 2010 99.2500 C 0.5025 0.4975 0.4975 -0.0050 0 0
FF N 2010 99.2500 P 0.0025 0.0025 0.0025 0 0 2500
FF N 2010 99.3100 C 0.4400 0.4350 0.4350 -0.0050 0 0
FF N 2010 99.3100 P 0.0025 0.0025 0.0025 0 0 0
FF N 2010 99.3700 C 0.3800 0.3750 0.3750 -0.0050 0 0
FF N 2010 99.3700 P 0.0050 0.0050 0.0050 0 0 7000
FF N 2010 99.4300 C 0.3200 0.3150 0.3150 -0.0050 0 0
FF N 2010 99.4300 P 0.0075 0.0075 0.0075 0 0 1650
FF N 2010 99.5000 C 0.2600 0.2550 0.2550 -0.0050 0 0
FF N 2010 99.5000 P 0.0100 0.0100 0.0100 0 0 5869
FF N 2010 99.5600 C 0.2000 0.1950 0.1950 -0.0050 0 0
FF N 2010 99.5600 P 0.0125 0.0125 0.0125 0 0 350
FF N 2010 99.6200 C 0.1400 0.1375 0.1375 -0.0025 0 2450
FF N 2010 99.6200 P 0.0175 0.0150 0.0175 +0.0025 1000 5350
FF N 2010 99.6800 C 0.0850 0.0825 0.0825 -0.0025 0 1000
FF N 2010 99.6800 P 0.0250 0.0225 0.0250 +0.0025 2000 10375
FF N 2010 99.7500 C 0.0350 0.0325 0.0325 -0.0025 0 7850
FF N 2010 99.7500 P 0.0375 0.0350 0.0375 +0.0025 1000 16545
FF N 2010 99.8100 C 0.0075 0.0050 0.0050 -0.0025 0 11760
FF N 2010 99.8100 P 0.0725 0.0700 0.0725 +0.0025 0 6350
FF N 2010 99.8700 C 0.0025 0.0025 0.0025 0 0 12035
FF N 2010 99.8700 P 0.1325 0.1275 0.1325 +0.0050 0 1400
FF Q 2010 99.0000 P 0.0050 0.0050 0.0050 0.0050 +0.0025 0 1010
FF Q 2010 99.2500 P 0.0075 0.0075 0.0075 0.0075 +0.0075 0 0
FF Q 2010 99.3700 P 0.0125 0.0075 0.0125 +0.0050 0 0
FF Q 2010 99.5000 C 0.2300 0.2225 0.2225 -0.0075 0 0
FF Q 2010 99.5000 P 0.0225 0.0150 0.0225 +0.0075 0 510
FF Q 2010 99.5600 C 0.1750 0.1700 0.1700 -0.0050 0 0
FF Q 2010 99.5600 P 0.0325 0.0225 0.0325 +0.0100 0 250
FF Q 2010 99.6200 C 0.1225 0.1175 0.1175 -0.0050 0 0
FF Q 2010 99.6200 P 0.0425 0.0325 0.0425 +0.0100 0 1800
FF Q 2010 99.6800 C 0.0725 0.0675 0.0675 -0.0050 0 500
FF Q 2010 99.6800 P 0.0550 0.0450 0.0550 +0.0100 10 1510
FF Q 2010 99.7500 C 0.0250 0.0250 0.0250 0 250 2000
FF Q 2010 99.7500 P 0.0650 0.0725 0.0650 0.0725 +0.0125 0 22415
FF Q 2010 99.8100 C 0.0050 0.0050 0.0050 0.0050 0 0 500
FF Q 2010 99.8100 P 0.1175 0.1025 0.1175 +0.0150 0 0
FF Q 2010 99.8700 C 0.0025 0.0025 0.0025 0 0 0
FF Q 2010 99.8700 P 0.1775 0.1625 0.1775 +0.0150 0 550
FF U 2010 99.0000 P 0.0125 0.0125 0.0100 0.0100 +0.0025 0 1270
FF U 2010 99.2500 P 0.0175 0.0150 0.0175 +0.0025 0 0
FF U 2010 99.5000 C 0.2125 0.1900 0.1900 -0.0225 0 30
FF U 2010 99.5000 P 0.0350 0.0325 0.0350 +0.0025 100 3218
FF U 2010 99.5600 C 0.1600 0.1400 0.1400 -0.0200 0 0
FF U 2010 99.5600 P 0.0475 0.0425 0.0475 +0.0050 0 500
FF U 2010 99.6200 C 0.1100 0.0975 0.0975 -0.0125 0 230
FF U 2010 99.6200 P 0.0675 0.0550 0.0675 +0.0125 0 5900
FF U 2010 99.6800 C 0.0650 0.0575 0.0575 -0.0075 10 10
FF U 2010 99.6800 P 0.0900 0.0725 0.0900 +0.0175 0 1550
FF U 2010 99.7500 C 0.0225 0.0225 0.0225 0 510 910
FF U 2010 99.7500 P 0.1175 0.0925 0.1175 +0.0250 0 2750
FF U 2010 99.8100 C 0.0050 0.0050 0.0050 0 1000 1010
FF U 2010 99.8700 C 0.0025 0.0025 0.0025 0 0 890
FF V 2010 99.5000 C 0.1850 0.1650 0.1650 -0.0200 0 0
FF V 2010 99.5000 P 0.0600 0.0500 0.0600 +0.0100 0 0
FF V 2010 99.6200 C 0.1000 0.0900 0.0900 -0.0100 0 0
FF V 2010 99.6200 P 0.1100 0.0900 0.1100 +0.0200 0 550
FF V 2010 99.7500 C 0.0200 0.0150 0.0200 +0.0050 0 0
FF V 2010 99.7500 P 0.1650 0.1300 0.1650 +0.0350 0 0
FF X 2010 99.3700 C 0.2200 0.2050 0.2050 -0.0150 0 0
FF X 2010 99.3700 P 0.0650 0.0450 0.0650 +0.0200 250 250
FF X 2010 99.4300 C 0.1725 0.1575 0.1575 -0.0150 0 0
FF X 2010 99.4300 P 0.0800 0.0600 0.0800 +0.0200 0 0
FF X 2010 99.5000 C 0.1300 0.1175 0.1175 -0.0125 0 750
FF X 2010 99.5000 P 0.1025 0.0800 0.1025 +0.0225 500 5125
FF X 2010 99.5600 C 0.0975 0.0875 0.0875 -0.0100 0 1750
FF X 2010 99.5600 P 0.1350 0.1100 0.1350 +0.0250 0 12325
FF X 2010 99.6200 C 0.0675 0.0600 0.0600 -0.0075 0 8425
FF X 2010 99.6200 P 0.1700 0.1425 0.1700 +0.0275 250 5750
FF X 2010 99.6800 C 0.0400 0.0350 0.0350 -0.0050 0 8250
FF X 2010 99.6800 P 0.2075 0.1775 0.2075 +0.0300 0 500
FF X 2010 99.7500 C 0.0150 0.0150 0.0125 0.0125 -0.0025 0 11300
FF X 2010 99.7500 P 0.2475 0.2150 0.2475 +0.0325 0 250
FF X 2010 99.8100 C 0.0025 0.0025 0.0025 0 0 10775
FF X 2010 99.8700 C 0.0025 0.0025 0.0025 0 0 300
FF Z 2010 98.5000 C 1.0100 0.9700 0.9700 -0.0400 0 10
FF Z 2010 98.5000 P 0.0250 0.0200 0.0250 +0.0050 0 0
FF Z 2010 99.2500 C 0.3350 0.2975 0.2975 -0.0375 0 0
FF Z 2010 99.2500 P 0.1025 0.0950 0.1025 +0.0075 0 0
FF Z 2010 99.5000 C 0.1300 0.1150 0.1150 -0.0150 0 0
FF Z 2010 99.5000 P 0.1700 0.1400 0.1700 +0.0300 0 0
FF Z 2010 99.5600 C 0.0975 0.0875 0.0875 -0.0100 0 0
FF Z 2010 99.5600 P 0.2050 0.1700 0.2050 +0.0350 0 0
FF Z 2010 99.6200 C 0.0675 0.0600 0.0600 -0.0075 0 0
FF Z 2010 99.6200 P 0.2400 0.2025 0.2400 +0.0375 0 0
FF Z 2010 99.6800 C 0.0400 0.0350 0.0350 -0.0050 0 0
FF Z 2010 99.6800 P 0.2775 0.2375 0.2775 +0.0400 0 0
FF Z 2010 99.7500 C 0.0150 0.0150 0.0150 0 0 3500
FF Z 2010 99.7500 P 0.3200 0.2750 0.3200 +0.0450 0 0
FF Z 2010 99.8100 C 0.0025 0.0025 0.0025 0 0 3500