Home |
Commodity Symbols |
Margin Rates
Rough Rice (P) Options end of day prices for 2010-03-19
Symbol Strike Open High Low Close Change Volume Open Int
RR K 2010 8.800 P 0.0050 0.0025 0.0025 -0.0025 0 1
RR K 2010 9.800 P 0.0100 0.0025 0.0025 -0.0075 0 6
RR K 2010 10.800 P 0.0200 0.0050 0.0050 -0.0150 0 3
RR K 2010 11.600 P 0.0425 0.0300 0.0300 -0.0125 0 3
RR K 2010 12.000 P 0.0700 0.0700 0.0700 0 0 50
RR K 2010 12.400 C 0.4850 0.4050 0.4850 +0.0800 0 3
RR K 2010 12.400 P 0.1850 0.1850 0.1850 0 0 40
RR K 2010 12.800 C 0.2950 0.2525 0.2950 +0.0425 0 0
RR K 2010 12.800 P 0.4325 0.3950 0.3950 -0.0375 0 51
RR K 2010 13.000 C 0.2450 0.2075 0.2450 +0.0375 0 2
RR K 2010 13.000 P 0.5875 0.5450 0.5450 -0.0425 0 74
RR K 2010 13.200 C 0.2000 0.2075 0.2000 0.2075 +0.0425 0 15
RR K 2010 13.200 P 0.7450 0.7075 0.7075 -0.0375 0 76
RR K 2010 13.400 C 0.1500 0.1800 0.1500 0.1800 +0.0500 0 0
RR K 2010 13.400 P 0.9100 0.8800 0.8800 -0.0300 0 118
RR K 2010 13.600 C 0.1550 0.1050 0.1550 +0.0500 0 15
RR K 2010 13.600 P 1.0850 1.0550 1.0550 -0.0300 0 330
RR K 2010 13.800 C 0.1400 0.0850 0.1400 +0.0550 0 10
RR K 2010 13.800 P 1.2625 1.2400 1.2400 -0.0225 0 157
RR K 2010 14.000 C 0.1000 0.1225 0.1000 0.1225 +0.0525 0 124
RR K 2010 14.000 P 1.4475 1.4200 1.4200 -0.0275 0 118
RR K 2010 14.200 C 0.1000 0.1100 0.1000 0.1100 +0.0550 0 5
RR K 2010 14.200 P 1.6325 1.6075 1.6075 -0.0250 0 89
RR K 2010 14.400 C 0.0800 0.1000 0.0800 0.1000 +0.0575 0 10
RR K 2010 14.400 P 1.8200 1.7975 1.7975 -0.0225 0 0
RR K 2010 14.600 C 0.0925 0.0325 0.0925 +0.0600 0 100
RR K 2010 14.600 P 2.0100 1.9900 1.9900 -0.0200 0 0
RR K 2010 14.800 C 0.0825 0.0250 0.0825 +0.0575 0 19
RR K 2010 14.800 P 2.2025 2.1800 2.1800 -0.0225 0 8
RR K 2010 15.000 C 0.0350 0.0800 0.0350 0.0750 +0.0550 0 83
RR K 2010 15.000 P 2.3975 2.3725 2.3725 -0.0250 0 0
RR K 2010 15.200 C 0.0700 0.0150 0.0700 +0.0550 0 20
RR K 2010 15.200 P 2.5925 2.5675 2.5675 -0.0250 0 4
RR K 2010 15.400 C 0.0650 0.0100 0.0650 +0.0550 0 5
RR K 2010 15.600 C 0.0600 0.0075 0.0600 +0.0525 0 5
RR K 2010 15.800 C 0.0550 0.0050 0.0550 +0.0500 0 1
RR K 2010 16.000 C 0.0500 0.0050 0.0500 +0.0450 0 91
RR K 2010 16.200 C 0.0450 0.0050 0.0450 +0.0400 0 13
RR K 2010 17.000 C 0.0300 0.0025 0.0300 +0.0275 0 230
RR K 2010 18.000 C 0.0100 0.0025 0.0100 +0.0075 0 21
RR K 2010 20.000 C 0.0025 0.0025 0.0025 0 0 28
RR K 2010 25.000 C 0.0025 0.0025 0.0025 0 0 1
RR N 2010 11.200 P 0.0300 0.0300 0.0300 0 0 1
RR N 2010 12.400 P 0.2700 0.2600 0.2700 +0.0100 3 3
RR N 2010 12.600 P 0.4500 0.4500 0.3675 0.3675 +0.3675 0 0
RR N 2010 12.800 P 0.4800 0.4650 0.4650 -0.0150 100 100
RR N 2010 13.000 C 0.5750 0.5350 0.5750 +0.0400 51 57
RR N 2010 13.000 P 0.6100 0.5750 0.5750 -0.0350 0 40
RR N 2010 13.200 C 0.5000 0.4700 0.5000 +0.0300 10 12
RR N 2010 13.200 P 0.7450 0.7000 0.7000 -0.0450 0 30
RR N 2010 13.400 C 0.4200 0.4350 0.4200 0.4350 +0.0200 0 0
RR N 2010 13.400 P 0.8875 0.8350 0.8350 -0.0525 0 1
RR N 2010 13.600 C 0.3850 0.3700 0.3850 +0.0150 0 0
RR N 2010 13.600 P 1.0425 0.9825 0.9825 -0.0600 0 2
RR N 2010 13.800 C 0.3400 0.3300 0.3400 +0.0100 0 0
RR N 2010 13.800 P 1.2025 1.1375 1.1375 -0.0650 0 1
RR N 2010 14.000 C 0.3050 0.2950 0.3050 +0.0100 0 128
RR N 2010 14.000 P 1.3675 1.3025 1.3025 -0.0650 0 65
RR N 2010 14.200 C 0.2750 0.2650 0.2750 +0.0100 0 1
RR N 2010 14.200 P 1.5350 1.4725 1.4725 -0.0625 0 1
RR N 2010 14.400 C 0.2450 0.2400 0.2450 +0.0050 0 1
RR N 2010 14.400 P 1.7100 1.6400 1.6400 -0.0700 0 1
RR N 2010 14.600 C 0.2225 0.2200 0.2225 +0.0025 0 58
RR N 2010 14.600 P 1.8900 1.8175 1.8175 -0.0725 0 22
RR N 2010 14.800 C 0.2025 0.2000 0.2025 +0.0025 0 10
RR N 2010 14.800 P 2.0700 1.9975 1.9975 -0.0725 0 0
RR N 2010 15.000 C 0.1850 0.1850 0.1850 0 48 98
RR N 2010 15.200 C 0.1700 0.1700 0.1700 0 0 50
RR N 2010 15.200 P 2.4375 2.3625 2.3625 -0.0750 0 15
RR N 2010 15.600 C 0.1450 0.1450 0.1450 0 0 30
RR N 2010 16.000 C 0.1600 0.1600 0.1000 0.1225 -0.0025 10 180
RR N 2010 16.000 P 3.1900 3.1125 3.1125 -0.0775 0 0
RR N 2010 16.200 C 0.1175 0.1175 0.1175 0 0 35
RR N 2010 16.200 P 3.3825 3.3075 3.3075 -0.0750 0 0
RR N 2010 16.400 C 0.1125 0.1125 0.1125 0 0 2
RR N 2010 17.000 C 0.1000 0.1000 0.1000 0 0 5
RR N 2010 18.000 C 0.0875 0.0800 0.0875 +0.0075 0 5
RR U 2010 12.000 P 0.2450 0.2450 0.2450 0 0 20
RR U 2010 12.200 P 0.3200 0.3200 0.3200 0 20 20
RR U 2010 12.400 P 0.4050 0.4025 0.4025 -0.0025 0 11
RR U 2010 12.600 P 0.5000 0.5000 0.5000 0 0 20
RR U 2010 12.800 C 0.5650 0.5650 0.5650 0 20 20
RR U 2010 12.800 P 0.6050 0.6050 0.6050 0 0 1
RR U 2010 13.000 C 0.4900 0.4900 0.4900 0 0 2
RR U 2010 13.000 P 0.7300 0.7300 0.7300 0 0 2
RR U 2010 13.200 C 0.4250 0.4250 0.4250 0 0 0
RR U 2010 13.200 P 0.8625 0.8625 0.8625 0 0 1
RR X 2010 12.000 P 0.2700 0.2700 0.2700 0 0 91
RR X 2010 12.200 P 0.3450 0.3450 0.3450 0 0 1
RR X 2010 12.400 P 0.4300 0.4300 0.4300 0 0 1
RR X 2010 12.600 P 0.5250 0.5225 0.5250 +0.0025 0 1
RR X 2010 12.800 C 0.7450 0.7450 0.7450 0 0 0
RR X 2010 12.800 P 0.6300 0.6250 0.6300 +0.0050 0 1
RR X 2010 13.000 C 0.6600 0.6600 0.6600 0 0 1
RR X 2010 13.000 P 0.7450 0.7400 0.7450 +0.0050 0 64
RR X 2010 13.200 C 0.5850 0.5825 0.5825 -0.0025 0 3
RR X 2010 13.200 P 0.8650 0.8625 0.8650 +0.0025 0 0
RR X 2010 13.400 C 0.5200 0.5150 0.5150 -0.0050 5 13
RR X 2010 13.600 C 0.4600 0.4500 0.4500 -0.0100 0 31
RR X 2010 13.800 C 0.4000 0.3925 0.3925 -0.0075 0 22
RR X 2010 14.000 C 0.3600 0.3500 0.3600 +0.0100 0 21