Home |
Commodity Symbols |
Margin Rates
Rough Rice (P) Options end of day prices for 2010-03-09
Symbol Strike Open High Low Close Change Volume Open Int
RR K 2010 12.400 P 0.0600 0.0950 0.0600 0.0800 -0.0150 0 40
RR K 2010 12.800 P 0.2400 0.2000 0.2000 -0.0400 0 51
RR K 2010 13.000 C 0.3000 0.3200 0.3000 0.3200 +0.0600 0 0
RR K 2010 13.000 P 0.3500 0.3500 0.3000 0.3000 -0.0300 0 79
RR K 2010 13.200 C 0.2000 0.2500 0.2000 0.2500 +0.0525 0 0
RR K 2010 13.200 P 0.4675 0.4300 0.4300 -0.0375 0 76
RR K 2010 13.400 C 0.1900 0.1500 0.1900 +0.0400 0 0
RR K 2010 13.400 P 0.6200 0.5700 0.5700 -0.0500 1 118
RR K 2010 13.600 C 0.1450 0.1150 0.1450 +0.0300 0 20
RR K 2010 13.600 P 0.7850 0.7250 0.7250 -0.0600 0 330
RR K 2010 13.800 C 0.1150 0.0900 0.1150 +0.0250 0 20
RR K 2010 13.800 P 0.9600 0.8950 0.8950 -0.0650 0 157
RR K 2010 14.000 C 0.0900 0.0700 0.0900 +0.0200 0 85
RR K 2010 14.000 P 1.1375 1.0675 1.0675 -0.0700 0 118
RR K 2010 14.200 C 0.0725 0.0575 0.0725 +0.0150 0 10
RR K 2010 14.200 P 1.3250 1.2500 1.2500 -0.0750 0 89
RR K 2010 14.400 C 0.0600 0.0475 0.0600 +0.0125 0 10
RR K 2010 14.400 P 1.5150 1.4375 1.4375 -0.0775 0 0
RR K 2010 14.600 C 0.0475 0.0400 0.0475 +0.0075 0 100
RR K 2010 14.600 P 1.7075 1.6250 1.6250 -0.0825 0 0
RR K 2010 14.800 C 0.0375 0.0350 0.0375 +0.0025 0 19
RR K 2010 14.800 P 1.9025 1.8150 1.8150 -0.0875 0 8
RR K 2010 15.000 C 0.0300 0.0300 0.0300 0 0 83
RR K 2010 15.000 P 2.0975 2.0075 2.0075 -0.0900 0 0
RR K 2010 15.200 C 0.0250 0.0250 0.0250 0 0 30
RR K 2010 15.200 P 2.2925 2.2025 2.2025 -0.0900 0 4
RR K 2010 15.400 C 0.0225 0.0225 0.0225 0 0 5
RR K 2010 15.600 C 0.0200 0.0200 0.0200 0 0 5
RR K 2010 15.800 C 0.0150 0.0150 0.0150 0 0 1
RR K 2010 16.000 C 0.0150 0.0150 0.0150 0 0 91
RR K 2010 16.200 C 0.0125 0.0125 0.0125 0 0 13
RR K 2010 17.000 C 0.0100 0.0100 0.0100 0 0 230
RR K 2010 18.000 C 0.0050 0.0025 0.0025 -0.0025 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 0.0100 0.0100 0.0100 0 1 1
RR N 2010 13.200 P 0.5100 0.5075 0.5075 -0.0025 0 30
RR N 2010 13.400 C 0.5450 0.4500 0.5450 +0.0950 0 0
RR N 2010 13.400 P 0.6300 0.6250 0.6300 +0.0050 0 1
RR N 2010 13.600 C 0.4750 0.3775 0.4750 +0.0975 0 0
RR N 2010 13.600 P 0.7600 0.7500 0.7600 +0.0100 0 2
RR N 2010 13.800 C 0.4150 0.3250 0.4150 +0.0900 0 0
RR N 2010 13.800 P 0.8975 0.8975 0.8975 0 0 1
RR N 2010 14.000 C 0.3650 0.2800 0.3650 +0.0850 0 128
RR N 2010 14.000 P 1.0525 1.0475 1.0475 -0.0050 0 65
RR N 2010 14.200 C 0.3200 0.2400 0.3200 +0.0800 0 1
RR N 2010 14.200 P 1.2125 1.2025 1.2025 -0.0100 0 1
RR N 2010 14.400 C 0.2825 0.2050 0.2825 +0.0775 0 1
RR N 2010 14.400 P 1.3750 1.3625 1.3625 -0.0125 0 1
RR N 2010 14.600 C 0.2475 0.1800 0.2475 +0.0675 0 58
RR N 2010 14.600 P 1.5500 1.5275 1.5275 -0.0225 0 22
RR N 2010 14.800 C 0.2150 0.1550 0.2150 +0.0600 0 10
RR N 2010 14.800 P 1.7250 1.6950 1.6950 -0.0300 0 0
RR N 2010 15.000 C 0.1850 0.1325 0.1850 +0.0525 0 117
RR N 2010 15.200 C 0.1600 0.1125 0.1600 +0.0475 0 50
RR N 2010 15.200 P 2.0800 2.0400 2.0400 -0.0400 0 15
RR N 2010 15.600 C 0.1200 0.0800 0.1200 +0.0400 0 30
RR N 2010 16.000 C 0.0800 0.0900 0.0800 0.0900 +0.0300 0 172
RR N 2010 16.000 P 2.8250 2.7675 2.7675 -0.0575 0 0
RR N 2010 16.200 C 0.0750 0.0500 0.0750 +0.0250 0 35
RR N 2010 16.200 P 3.0150 2.9500 2.9500 -0.0650 0 0
RR N 2010 16.400 C 0.0650 0.0425 0.0650 +0.0225 0 2
RR N 2010 17.000 C 0.0400 0.0250 0.0400 +0.0150 0 5
RR N 2010 18.000 C 0.0200 0.0150 0.0200 +0.0050 0 5
RR U 2010 12.000 P 0.2300 0.2250 0.2300 +0.0050 0 20
RR U 2010 12.400 P 0.3800 0.3600 0.3800 +0.0200 5 10
RR U 2010 12.600 P 0.4750 0.4450 0.4750 +0.0300 0 20
RR U 2010 12.800 P 0.5800 0.5300 0.5800 +0.0500 0 1
RR U 2010 13.000 C 0.6800 0.5950 0.6800 +0.0850 0 0
RR U 2010 13.000 P 0.6900 0.6550 0.6900 +0.0350 0 2
RR U 2010 13.200 C 0.6000 0.5250 0.6000 +0.0750 0 0
RR U 2010 13.200 P 0.8100 0.7825 0.8100 +0.0275 0 1
RR X 2010 12.000 P 0.2800 0.2750 0.2750 -0.0050 2 45
RR X 2010 12.200 P 0.3450 0.3400 0.3400 -0.0050 0 1
RR X 2010 12.400 P 0.4200 0.4125 0.4125 -0.0075 0 1
RR X 2010 12.600 P 0.5050 0.4975 0.4975 -0.0075 0 1
RR X 2010 12.800 P 0.6000 0.5925 0.5925 -0.0075 0 1
RR X 2010 13.000 C 0.8200 0.8050 0.8200 +0.0150 0 1
RR X 2010 13.000 P 0.7050 0.6950 0.6950 -0.0100 0 64
RR X 2010 13.200 C 0.7300 0.7200 0.7300 +0.0100 0 2
RR X 2010 13.200 P 0.8200 0.8050 0.8050 -0.0150 0 0
RR X 2010 13.400 C 0.6600 0.6450 0.6600 +0.0150 0 1
RR X 2010 13.600 C 0.6000 0.5800 0.6000 +0.0200 0 1
RR X 2010 13.800 C 0.5400 0.5200 0.5400 +0.0200 0 2
RR X 2010 14.000 C 0.4700 0.4850 0.4700 0.4850 +0.0150 0 1