Catranis.com - Charts and Quotes

Statistical Definitions
CTA Disclosure Links

Forex Charts & Quotes

Tools: Futures Main \| Custom Charts \| Custom Quotes \| Realtime Quotes	Enter Symbol

AUSTRALIAN DOLLAR Options :-20:00 - Friday, 20 November
[ Go to Daily ] [ Futures Prices ] [ Profile ]

Dec 2009 Open High Low Last Time Value

  Exp: 12/04/09 Days to Exp: 14 Futures: A6Z09 0.91210

0.51500C 0.40190 0.39710 0.39710s 16:41 39710.00

0.52000C 0.39690 0.39210 0.39210s 16:41 39210.00

0.52500C 0.39190 0.38710 0.38710s 16:41 38710.00

0.53000C 0.38690 0.38210 0.38210s 16:41 38210.00

0.53500C 0.38190 0.37710 0.37710s 16:41 37710.00

0.54000C 0.37690 0.37210 0.37210s 16:41 37210.00

0.54500C 0.37190 0.36710 0.36710s 16:41 36710.00

0.55000C 0.36690 0.36210 0.36210s 16:41 36210.00

0.55500C 0.36190 0.35710 0.35710s 16:41 35710.00

0.56000C 0.35690 0.35210 0.35210s 16:41 35210.00

0.56500C 0.35190 0.34710 0.34710s 16:41 34710.00

0.57000C 0.34690 0.34210 0.34210s 16:41 34210.00

0.57500C 0.34190 0.33710 0.33710s 16:41 33710.00

0.58000C 0.33690 0.33210 0.33210s 16:41 33210.00

0.58500C 0.33190 0.32710 0.32710s 16:41 32710.00

0.59000C 0.32690 0.32210 0.32210s 16:41 32210.00

0.59500C 0.32190 0.31710 0.31710s 16:41 31710.00

0.60000C 0.31690 0.31210 0.31210s 16:41 31210.00

0.60500C 0.31190 0.30710 0.30710s 16:41 30710.00

0.61000C 0.30690 0.30210 0.30210s 16:41 30210.00

0.61500C 0.30190 0.29710 0.29710s 16:41 29710.00

0.62000C 0.29690 0.29210 0.29210s 16:41 29210.00

0.62500C 0.29190 0.28710 0.28710s 16:41 28710.00

0.63000C 0.28690 0.28210 0.28210s 16:41 28210.00

0.63500C 0.28190 0.27710 0.27710s 16:41 27710.00

0.64000C 0.27690 0.27210 0.27210s 16:41 27210.00

0.64500C 0.27190 0.26710 0.26710s 16:41 26710.00

0.65000C 0.26690 0.26210 0.26210s 16:41 26210.00

0.65500C 0.26190 0.25710 0.25710s 16:41 25710.00

0.66000C 0.25690 0.25210 0.25210s 16:41 25210.00

0.66500C 0.25190 0.24710 0.24710s 16:41 24710.00

0.67000C 0.24690 0.24210 0.24210s 16:41 24210.00

0.67500C 0.24190 0.23710 0.23710s 16:41 23710.00

0.68000C 0.23690 0.23210 0.23210s 16:41 23210.00

0.68500C 0.23190 0.22710 0.22710s 16:41 22710.00

0.69000C 0.22690 0.22210 0.22210s 16:41 22210.00

0.69500C 0.22190 0.21710 0.21710s 16:41 21710.00

0.70000C 0.21690 0.21210 0.21210s 16:41 21210.00

0.70500C 0.21190 0.20710 0.20710s 16:41 20710.00

0.71000C 0.20690 0.20210 0.20210s 16:41 20210.00

0.71500C 0.20190 0.19710 0.19710s 16:41 19710.00

0.72000C 0.19690 0.19210 0.19210s 16:41 19210.00

0.72500C 0.19190 0.18710 0.18710s 16:41 18710.00

0.73000C 0.18690 0.18210 0.18210s 16:41 18210.00

0.73500C 0.18190 0.17710 0.17710s 16:41 17710.00

0.74000C 0.17690 0.17210 0.17210s 16:41 17210.00

0.74500C 0.17190 0.16710 0.16710s 16:41 16710.00

0.75000C 0.16690 0.16210 0.16210s 16:41 16210.00

0.75500C 0.16190 0.15710 0.15710s 16:41 15710.00

0.76000C 0.15690 0.15210 0.15210s 16:41 15210.00

0.76500C 0.15190 0.14710 0.14710s 16:41 14710.00

0.77000C 0.14690 0.14210 0.14210s 16:41 14210.00

0.77500C 0.14190 0.13710 0.13710s 16:41 13710.00

0.78000C 0.13690 0.13210 0.13210s 16:41 13210.00

0.78500C 0.13190 0.12710 0.12710s 16:41 12710.00

0.79000C 0.12690 0.12210 0.12210s 16:41 12210.00

0.79500C 0.12190 0.11710 0.11710s 16:41 11710.00

0.80000C 0.11690 0.11210 0.11210s 16:41 11210.00

0.80500C 0.11190 0.10710 0.10710s 16:41 10710.00

0.81000C 0.10690 0.10210 0.10210s 16:41 10210.00

0.81500C 0.10190 0.09710 0.09710s 16:41 9710.00

0.81500P 0.00005 0.00005 0.00005s 16:41 5.00

0.82000C 0.09690 0.09210 0.09210s 16:41 9210.00

0.82000P 0.00005 0.00005 0.00005s 16:41 5.00

0.82500C 0.09190 0.08720 0.08720s 16:41 8720.00

0.82500P 0.00010 0.00010 0.00010s 16:41 10.00

0.83000C 0.08700 0.08220 0.08220s 16:41 8220.00

0.83000P 0.00015 0.00015 0.00015s 16:41 15.00

0.83500C 0.08200 0.07720 0.07720s 16:41 7720.00

0.83500P 0.00015 0.00015 0.00015s 16:41 15.00

0.84000C 0.07700 0.07230 0.07230s 16:41 7230.00

0.84000P 0.00040 0.00040 0.00015 0.00020s 16:41 20.00

0.84500C 0.07210 0.06740 0.06740s 16:41 6740.00

0.84500P 0.00030 0.00020 0.00030s 16:41 30.00

0.85000C 0.06720 0.05760 0.06240s 16:41 6240.00

0.85000P 0.00045 0.00030 0.00035s 16:41 35.00

0.85500C 0.06220 0.05760 0.05760s 16:41 5760.00

0.85500P 0.00060 0.00035 0.00050s 16:41 50.00

0.86000C 0.05730 0.04800 0.05270s 16:41 5270.00

0.86000P 0.00080 0.00045 0.00060s 16:41 60.00

0.86500C 0.05250 0.04760 0.04800s 16:41 4800.00

0.86500P 0.00110 0.00060 0.00090s 16:41 90.00

0.87000C 0.04280 0.04770 0.03860 0.04330s 16:41 4330.00

0.87000P 0.00150 0.00080 0.00120s 16:41 120.00

0.87500C 0.04300 0.03420 0.03860s 16:41 3860.00

0.87500P 0.00160 0.00200 0.00110 0.00150s 16:41 150.00

0.88000C 0.03840 0.03380 0.03420s 16:41 3420.00

0.88000P 0.00280 0.00280 0.00150 0.00210s 16:41 210.00

0.88500C 0.03390 0.02950 0.02980s 16:41 2980.00

0.88500P 0.00330 0.00350 0.00200 0.00270s 16:41 270.00

0.89000C 0.02960 0.02200 0.02570s 16:41 2570.00

0.89000P 0.00430 0.00500 0.00270 0.00360s 16:41 360.00

0.89500C 0.02550 0.02160 0.02170s 16:41 2170.00

0.89500P 0.00500 0.00620 0.00360 0.00460s 16:41 460.00

0.90000C 0.02160 0.01520 0.01800s 16:41 1800.00

0.90000P 0.00800 0.00810 0.00460 0.00590s 16:41 590.00

0.90500C 0.01790 0.01070 0.01470s 16:41 1470.00

0.90500P 0.01010 0.01040 0.00590 0.00760s 16:41 760.00

0.91000C 0.01260 0.00850 0.01170s 16:41 1170.00

0.91000P 0.01250 0.00730 0.00960s 16:41 960.00

0.91500C 0.00970 0.01160 0.00660 0.00910s 16:41 910.00

0.91500P 0.01210 0.01570 0.00920 0.01200s 16:41 1200.00

0.92000C 0.00730 0.00930 0.00500 0.00700s 16:41 700.00

0.92000P 0.01750 0.01160 0.01490s 16:41 1490.00

0.92500C 0.00460 0.00700 0.00380 0.00530s 16:41 530.00

0.92500P 0.01820 0.01510 0.01820s 16:41 1820.00

0.93000C 0.00370 0.00540 0.00290 0.00400s 16:41 400.00

0.93000P 0.02190 0.01850 0.02190s 16:41 2190.00

0.93500C 0.00260 0.00400 0.00210 0.00290s 16:41 290.00

0.93500P 0.02580 0.02210 0.02580s 16:41 2580.00

0.94000C 0.00120 0.00300 0.00120 0.00210s 16:41 210.00

0.94000P 0.03000 0.02610 0.03000s 16:41 3000.00

0.94500C 0.00120 0.00220 0.00120 0.00150s 16:41 150.00

0.94500P 0.03440 0.03030 0.03440s 16:41 3440.00

0.95000C 0.00100 0.00110 0.00040 0.00110s 16:41 110.00

0.95000P 0.03910 0.03470 0.03900s 16:41 3900.00

0.95500C 0.00120 0.00060 0.00080s 16:41 80.00

0.95500P 0.04370 0.03930 0.04370s 16:41 4370.00

0.96000C 0.00070 0.00050 0.00050s 16:41 50.00

0.96000P 0.04840 0.04390 0.04840s 16:41 4840.00

0.96500C 0.00020 0.00060 0.00020 0.00040s 16:41 40.00

0.96500P 0.05330 0.04870 0.05330s 16:41 5330.00

0.97000C 0.00045 0.00025 0.00025s 16:41 25.00

0.97000P 0.05810 0.05350 0.05810s 16:41 5810.00

0.97500C 0.00030 0.00010 0.00020s 16:41 20.00

0.97500P 0.06310 0.05840 0.06310s 16:41 6310.00

0.98000C 0.00010 0.00015 0.00010 0.00015s 16:41 15.00

0.98000P 0.06800 0.06330 0.06800s 16:41 6800.00

0.98500C 0.00015 0.00010 0.00010s 16:41 10.00

0.98500P 0.07300 0.06820 0.07300s 16:41 7300.00

0.99000C 0.00010 0.00010 0.00005 0.00005s 16:41 5.00

0.99000P 0.07790 0.07320 0.07790s 16:41 7790.00

0.99500C 0.00005 0.00005 0.00005s 16:41 5.00

0.99500P 0.08290 0.07810 0.08290s 16:41 8290.00

1.00000P 0.08790 0.08310 0.08790s 16:41 8790.00

1.00500P 0.09290 0.08810 0.09290s 16:41 9290.00

1.01000P 0.09790 0.09310 0.09790s 16:41 9790.00

1.01500P 0.10290 0.09810 0.10290s 16:41 10290.00

1.02000P 0.10790 0.10310 0.10790s 16:41 10790.00

1.02500P 0.11290 0.10810 0.11290s 16:41 11290.00

1.03000P 0.11790 0.11310 0.11790s 16:41 11790.00

1.03500P 0.12290 0.11810 0.12290s 16:41 12290.00

1.04000P 0.12790 0.12310 0.12790s 16:41 12790.00

1.04500P 0.13290 0.12810 0.13290s 16:41 13290.00

1.05000P 0.13790 0.13310 0.13790s 16:41 13790.00

1.05500P 0.14290 0.13810 0.14290s 16:41 14290.00

1.06000P 0.14790 0.14310 0.14790s 16:41 14790.00

1.06500P 0.15290 0.14810 0.15290s 16:41 15290.00

1.07000P 0.15790 0.15310 0.15790s 16:41 15790.00

1.07500P 0.16290 0.15810 0.16290s 16:41 16290.00

1.08000P 0.16790 0.16310 0.16790s 16:41 16790.00

1.08500P 0.17290 0.16810 0.17290s 16:41 17290.00

Jan 2010 Open High Low Last Time Value

  Exp: 01/08/10 Days to Exp: 49 Futures: A6H10 0.90350

0.52000C 0.38830 0.38350 0.38350s 16:41 38350.00

0.52500C 0.38330 0.37850 0.37850s 16:41 37850.00

0.53000C 0.37830 0.37350 0.37350s 16:41 37350.00

0.53500C 0.37330 0.36850 0.36850s 16:41 36850.00

0.54000C 0.36830 0.36350 0.36350s 16:41 36350.00

0.54500C 0.36330 0.35850 0.35850s 16:41 35850.00

0.55000C 0.35830 0.35350 0.35350s 16:41 35350.00

0.55500C 0.35330 0.34850 0.34850s 16:41 34850.00

0.56000C 0.34830 0.34350 0.34350s 16:41 34350.00

0.56500C 0.34330 0.33850 0.33850s 16:41 33850.00

0.57000C 0.33830 0.33350 0.33350s 16:41 33350.00

0.57500C 0.33330 0.32850 0.32850s 16:41 32850.00

0.58000C 0.32830 0.32350 0.32350s 16:41 32350.00

0.58500C 0.32330 0.31850 0.31850s 16:41 31850.00

0.59000C 0.31830 0.31350 0.31350s 16:41 31350.00

0.59500C 0.31330 0.30850 0.30850s 16:41 30850.00

0.60000C 0.30830 0.30350 0.30350s 16:41 30350.00

0.60500C 0.30330 0.29850 0.29850s 16:41 29850.00

0.61000C 0.29830 0.29350 0.29350s 16:41 29350.00

0.61500C 0.29330 0.28850 0.28850s 16:41 28850.00

0.62000C 0.28830 0.28350 0.28350s 16:41 28350.00

0.62500C 0.28330 0.27850 0.27850s 16:41 27850.00

0.63000C 0.27830 0.27350 0.27350s 16:41 27350.00

0.63500C 0.27330 0.26850 0.26850s 16:41 26850.00

0.64000C 0.26830 0.26350 0.26350s 16:41 26350.00

0.64500C 0.26330 0.25850 0.25850s 16:41 25850.00

0.65000C 0.25830 0.25350 0.25350s 16:41 25350.00

0.65500C 0.25330 0.24850 0.24850s 16:41 24850.00

0.66000C 0.24830 0.24350 0.24350s 16:41 24350.00

0.66500C 0.24330 0.23850 0.23850s 16:41 23850.00

0.67000C 0.23830 0.23350 0.23350s 16:41 23350.00

0.67500C 0.23330 0.22850 0.22850s 16:41 22850.00

0.68000C 0.22830 0.22350 0.22350s 16:41 22350.00

0.68500C 0.22330 0.21850 0.21850s 16:41 21850.00

0.69000C 0.21830 0.21350 0.21350s 16:41 21350.00

0.69500C 0.21330 0.20850 0.20850s 16:41 20850.00

0.69500P 0.00005 0.00005 0.00005s 16:41 5.00

0.70000C 0.20830 0.20350 0.20350s 16:41 20350.00

0.70000P 0.00005 0.00005 0.00005s 16:41 5.00

0.70500C 0.20330 0.19850 0.19850s 16:41 19850.00

0.70500P 0.00010 0.00010 0.00010s 16:41 10.00

0.71000C 0.19830 0.19350 0.19350s 16:41 19350.00

0.71000P 0.00010 0.00010 0.00010s 16:41 10.00

0.71500C 0.19330 0.18850 0.18850s 16:41 18850.00

0.71500P 0.00015 0.00015 0.00015s 16:41 15.00

0.72000C 0.18830 0.18360 0.18360s 16:41 18360.00

0.72000P 0.00020 0.00015 0.00020s 16:41 20.00

0.72500C 0.18340 0.17860 0.17860s 16:41 17860.00

0.72500P 0.00020 0.00020 0.00020s 16:41 20.00

0.73000C 0.17840 0.17370 0.17370s 16:41 17370.00

0.73000P 0.00030 0.00020 0.00030s 16:41 30.00

0.73500C 0.17350 0.16870 0.16870s 16:41 16870.00

0.73500P 0.00035 0.00030 0.00035s 16:41 35.00

0.74000C 0.16850 0.16380 0.16380s 16:41 16380.00

0.74000P 0.00040 0.00035 0.00040s 16:41 40.00

0.74500C 0.16360 0.15880 0.15880s 16:41 15880.00

0.74500P 0.00045 0.00040 0.00045s 16:41 45.00

0.75000C 0.15860 0.15390 0.15390s 16:41 15390.00

0.75000P 0.00050 0.00045 0.00050s 16:41 50.00

0.75500C 0.15370 0.14900 0.14900s 16:41 14900.00

0.75500P 0.00060 0.00050 0.00060s 16:41 60.00

0.76000C 0.14880 0.14410 0.14410s 16:41 14410.00

0.76000P 0.00070 0.00060 0.00070s 16:41 70.00

0.76500C 0.14390 0.13920 0.13920s 16:41 13920.00

0.76500P 0.00080 0.00070 0.00080s 16:41 80.00

0.77000C 0.13890 0.13430 0.13430s 16:41 13430.00

0.77000P 0.00090 0.00070 0.00090s 16:41 90.00

0.77500C 0.13400 0.12940 0.12940s 16:41 12940.00

0.77500P 0.00100 0.00080 0.00100s 16:41 100.00

0.78000C 0.12910 0.12450 0.12450s 16:41 12450.00

0.78000P 0.00110 0.00090 0.00110s 16:41 110.00

0.78500C 0.12420 0.11960 0.11960s 16:41 11960.00

0.78500P 0.00120 0.00100 0.00120s 16:41 120.00

0.79000C 0.11930 0.11470 0.11470s 16:41 11470.00

0.79000P 0.00130 0.00100 0.00130s 16:41 130.00

0.79500C 0.11450 0.10980 0.10980s 16:41 10980.00

0.79500P 0.00140 0.00130 0.00140s 16:41 140.00

0.80000C 0.10960 0.10500 0.10500s 16:41 10500.00

0.80000P 0.00120 0.00160 0.00110 0.00160s 16:41 160.00

0.80500C 0.10470 0.10020 0.10020s 16:41 10020.00

0.80500P 0.00180 0.00150 0.00180s 16:41 180.00

0.81000C 0.09990 0.09540 0.09540s 16:41 9540.00

0.81000P 0.00200 0.00170 0.00200s 16:41 200.00

0.81500C 0.09510 0.09060 0.09060s 16:41 9060.00

0.81500P 0.00230 0.00190 0.00220s 16:41 220.00

0.82000C 0.09040 0.08590 0.08590s 16:41 8590.00

0.82000P 0.00260 0.00220 0.00250s 16:41 250.00

0.82500C 0.08570 0.08120 0.08120s 16:41 8120.00

0.82500P 0.00300 0.00250 0.00280s 16:41 280.00

0.83000C 0.08100 0.07660 0.07660s 16:41 7660.00

0.83000P 0.00300 0.00340 0.00280 0.00320s 16:41 320.00

0.83500C 0.07630 0.07200 0.07200s 16:41 7200.00

0.83500P 0.00390 0.00310 0.00360s 16:41 360.00

0.84000C 0.07170 0.06750 0.06750s 16:41 6750.00

0.84000P 0.00450 0.00450 0.00350 0.00410s 16:41 410.00

0.84500C 0.06720 0.06310 0.06310s 16:41 6310.00

0.84500P 0.00520 0.00520 0.00470 0.00470s 16:41 470.00

0.85000C 0.06280 0.05870 0.05870s 16:41 5870.00

0.85000P 0.00580 0.00600 0.00460 0.00530s 16:41 530.00

0.85500C 0.05840 0.05450 0.05450s 16:41 5450.00

0.85500P 0.00680 0.00520 0.00610s 16:41 610.00

0.86000C 0.05410 0.05030 0.05030s 16:41 5030.00

0.86000P 0.00780 0.00590 0.00690s 16:41 690.00

0.86500C 0.04990 0.04640 0.04640s 16:41 4640.00

0.86500P 0.00900 0.00670 0.00790s 16:41 790.00

0.87000C 0.04590 0.04250 0.04250s 16:41 4250.00

0.87000P 0.00700 0.01030 0.00700 0.00900s 16:41 900.00

0.87500C 0.04200 0.03870 0.03870s 16:41 3870.00

0.87500P 0.01170 0.00870 0.01020s 16:41 1020.00

0.88000C 0.03820 0.03510 0.03510s 16:41 3510.00

0.88000P 0.01210 0.01340 0.00990 0.01160s 16:41 1160.00

0.88500C 0.03460 0.03160 0.03160s 16:41 3160.00

0.88500P 0.01520 0.01130 0.01310s 16:41 1310.00

0.89000C 0.03110 0.02570 0.02830s 16:41 2830.00

0.89000P 0.01430 0.01730 0.01280 0.01480s 16:41 1480.00

0.89500C 0.02780 0.02150 0.02520s 16:41 2520.00

0.89500P 0.01950 0.01440 0.01670s 16:41 1670.00

0.90000C 0.02480 0.01900 0.02230s 16:41 2230.00

0.90000P 0.02200 0.01630 0.01880s 16:41 1880.00

0.90500C 0.01700 0.02190 0.01670 0.01970s 16:41 1970.00

0.90500P 0.02420 0.01830 0.02120s 16:41 2120.00

0.91000C 0.01970 0.01470 0.01720s 16:41 1720.00

0.91000P 0.02550 0.02710 0.02060 0.02370s 16:41 2370.00

0.91500C 0.01710 0.01280 0.01490s 16:41 1490.00

0.91500P 0.03020 0.02350 0.02640s 16:41 2640.00

0.92000C 0.01350 0.01490 0.01090 0.01290s 16:41 1290.00

0.92000P 0.02940 0.02630 0.02940s 16:41 2940.00

0.92500C 0.01280 0.00950 0.01110s 16:41 1110.00

0.92500P 0.03380 0.02930 0.03260s 16:41 3260.00

0.93000C 0.01090 0.00810 0.00940s 16:41 940.00

0.93000P 0.03590 0.03260 0.03590s 16:41 3590.00

0.93500C 0.00790 0.00930 0.00710 0.00800s 16:41 800.00

0.93500P 0.03950 0.03600 0.03950s 16:41 3950.00

0.94000C 0.00790 0.00600 0.00680s 16:41 680.00

0.94000P 0.04330 0.03960 0.04330s 16:41 4330.00

0.94500C 0.00670 0.00520 0.00570s 16:41 570.00

0.94500P 0.04710 0.04340 0.04710s 16:41 4710.00

0.95000C 0.00400 0.00560 0.00400 0.00480s 16:41 480.00

0.95000P 0.05120 0.04720 0.05120s 16:41 5120.00

0.95500C 0.00400 0.00470 0.00380 0.00400s 16:41 400.00

0.95500P 0.05540 0.05130 0.05540s 16:41 5540.00

0.96000C 0.00320 0.00390 0.00320 0.00330s 16:41 330.00

0.96000P 0.05970 0.05550 0.05970s 16:41 5970.00

0.96500C 0.00320 0.00270 0.00270s 16:41 270.00

0.96500P 0.06410 0.05980 0.06410s 16:41 6410.00

0.97000C 0.00220 0.00270 0.00220 0.00230s 16:41 230.00

0.97000P 0.06870 0.06430 0.06870s 16:41 6870.00

0.97500C 0.00220 0.00190 0.00190s 16:41 190.00

0.97500P 0.07330 0.06880 0.07330s 16:41 7330.00

0.98000C 0.00180 0.00160 0.00160s 16:41 160.00

0.98000P 0.07800 0.07340 0.07800s 16:41 7800.00

0.98500C 0.00150 0.00130 0.00130s 16:41 130.00

0.98500P 0.08270 0.07810 0.08270s 16:41 8270.00

0.99000C 0.00080 0.00130 0.00080 0.00110s 16:41 110.00

0.99000P 0.08750 0.08290 0.08750s 16:41 8750.00

0.99500C 0.00110 0.00090 0.00090s 16:41 90.00

0.99500P 0.09230 0.08770 0.09230s 16:41 9230.00

1.00000C 0.00090 0.00080 0.00080s 16:41 80.00

1.00000P 0.09720 0.09250 0.09720s 16:41 9720.00

1.00500C 0.00080 0.00060 0.00060s 16:41 60.00

1.00500P 0.10200 0.09740 0.10200s 16:41 10200.00

1.01000C 0.00060 0.00060 0.00060s 16:41 60.00

1.01000P 0.10700 0.10220 0.10700s 16:41 10700.00

1.01500C 0.00050 0.00045 0.00045s 16:41 45.00

1.01500P 0.11180 0.10710 0.11180s 16:41 11180.00

1.02000C 0.00045 0.00040 0.00040s 16:41 40.00

1.02000P 0.11680 0.11200 0.11680s 16:41 11680.00

1.02500C 0.00040 0.00035 0.00035s 16:41 35.00

1.02500P 0.12170 0.11700 0.12170s 16:41 12170.00

1.03000C 0.00030 0.00030 0.00030s 16:41 30.00

1.03000P 0.12670 0.12190 0.12670s 16:41 12670.00

1.03500C 0.00025 0.00025 0.00025s 16:39 25.00

1.03500P 0.13160 0.12680 0.13160s 16:39 13160.00

Feb 2010 Open High Low Last Time Value

  Exp: 02/05/10 Days to Exp: 77 Futures: A6H10 0.90350

0.52000C 0.38830 0.38350 0.38350s 16:41 38350.00

0.52500C 0.38330 0.37850 0.37850s 16:41 37850.00

0.53000C 0.37830 0.37350 0.37350s 16:41 37350.00

0.53500C 0.37330 0.36850 0.36850s 16:41 36850.00

0.54000C 0.36830 0.36350 0.36350s 16:41 36350.00

0.54500C 0.36330 0.35850 0.35850s 16:41 35850.00

0.55000C 0.35830 0.35350 0.35350s 16:41 35350.00

0.55500C 0.35330 0.34850 0.34850s 16:41 34850.00

0.56000C 0.34830 0.34350 0.34350s 16:41 34350.00

0.56500C 0.34330 0.33850 0.33850s 16:41 33850.00

0.57000C 0.33830 0.33350 0.33350s 16:41 33350.00

0.57500C 0.33330 0.32850 0.32850s 16:41 32850.00

0.58000C 0.32830 0.32350 0.32350s 16:41 32350.00

0.58500C 0.32330 0.31850 0.31850s 16:41 31850.00

0.59000C 0.31830 0.31350 0.31350s 16:41 31350.00

0.59500C 0.31330 0.30850 0.30850s 16:41 30850.00

0.60000C 0.30830 0.30350 0.30350s 16:41 30350.00

0.60500C 0.30330 0.29850 0.29850s 16:41 29850.00

0.61000C 0.29830 0.29350 0.29350s 16:41 29350.00

0.61500C 0.29330 0.28850 0.28850s 16:41 28850.00

0.62000C 0.28830 0.28350 0.28350s 16:41 28350.00

0.62000P 0.00005 0.00005 0.00005s 16:41 5.00

0.62500C 0.28330 0.27850 0.27850s 16:41 27850.00

0.62500P 0.00005 0.00005 0.00005s 16:41 5.00

0.63000C 0.27830 0.27350 0.27350s 16:41 27350.00

0.63000P 0.00010 0.00010 0.00010s 16:41 10.00

0.63500C 0.27330 0.26850 0.26850s 16:41 26850.00

0.63500P 0.00010 0.00010 0.00010s 16:41 10.00

0.64000C 0.26830 0.26350 0.26350s 16:41 26350.00

0.64000P 0.00010 0.00010 0.00010s 16:41 10.00

0.64500C 0.26330 0.25850 0.25850s 16:41 25850.00

0.64500P 0.00015 0.00015 0.00015s 16:41 15.00

0.65000C 0.25830 0.25350 0.25350s 16:41 25350.00

0.65000P 0.00020 0.00015 0.00020s 16:41 20.00

0.65500C 0.25330 0.24850 0.24850s 16:41 24850.00

0.65500P 0.00020 0.00020 0.00020s 16:41 20.00

0.66000C 0.24830 0.24350 0.24350s 16:41 24350.00

0.66000P 0.00025 0.00025 0.00025s 16:41 25.00

0.66500C 0.24330 0.23860 0.23860s 16:41 23860.00

0.66500P 0.00030 0.00025 0.00030s 16:41 30.00

0.67000C 0.23840 0.23360 0.23360s 16:41 23360.00

0.67000P 0.00035 0.00030 0.00035s 16:41 35.00

0.67500C 0.23340 0.22870 0.22870s 16:41 22870.00

0.67500P 0.00040 0.00035 0.00040s 16:41 40.00

0.68000C 0.22850 0.22370 0.22370s 16:41 22370.00

0.68000P 0.00045 0.00040 0.00045s 16:41 45.00

0.68500C 0.22350 0.21870 0.21870s 16:41 21870.00

0.68500P 0.00050 0.00045 0.00050s 16:41 50.00

0.69000C 0.21850 0.21380 0.21380s 16:41 21380.00

0.69000P 0.00060 0.00050 0.00060s 16:41 60.00

0.69500C 0.21360 0.20890 0.20890s 16:41 20890.00

0.69500P 0.00070 0.00060 0.00070s 16:41 70.00

0.70000C 0.20870 0.20390 0.20390s 16:41 20390.00

0.70000P 0.00070 0.00070 0.00070s 16:41 70.00

0.70500C 0.20370 0.19900 0.19900s 16:41 19900.00

0.70500P 0.00080 0.00070 0.00080s 16:41 80.00

0.71000C 0.19880 0.19410 0.19410s 16:41 19410.00

0.71000P 0.00090 0.00080 0.00090s 16:41 90.00

0.71500C 0.19390 0.18910 0.18910s 16:41 18910.00

0.71500P 0.00090 0.00090 0.00090s 16:41 90.00

0.72000C 0.18890 0.18420 0.18420s 16:41 18420.00

0.72000P 0.00100 0.00090 0.00100s 16:41 100.00

0.72500C 0.18400 0.17930 0.17930s 16:41 17930.00

0.72500P 0.00110 0.00100 0.00110s 16:41 110.00

0.73000C 0.17910 0.17440 0.17440s 16:41 17440.00

0.73000P 0.00120 0.00110 0.00120s 16:41 120.00

0.73500C 0.17420 0.16950 0.16950s 16:41 16950.00

0.73500P 0.00130 0.00120 0.00130s 16:41 130.00

0.74000C 0.16930 0.16470 0.16470s 16:41 16470.00

0.74000P 0.00140 0.00130 0.00140s 16:41 140.00

0.74500C 0.16440 0.15980 0.15980s 16:41 15980.00

0.74500P 0.00150 0.00140 0.00150s 16:41 150.00

0.75000C 0.15960 0.15490 0.15490s 16:41 15490.00

0.75000P 0.00160 0.00150 0.00160s 16:41 160.00

0.75500C 0.15470 0.15000 0.15000s 16:41 15000.00

0.75500P 0.00180 0.00160 0.00170s 16:41 170.00

0.76000C 0.14980 0.14520 0.14520s 16:41 14520.00

0.76000P 0.00190 0.00170 0.00190s 16:41 190.00

0.76500C 0.14500 0.14040 0.14040s 16:41 14040.00

0.76500P 0.00210 0.00190 0.00210s 16:41 210.00

0.77000C 0.14020 0.13560 0.13560s 16:41 13560.00

0.77000P 0.00230 0.00210 0.00230s 16:41 230.00

0.77500C 0.13540 0.13080 0.13080s 16:41 13080.00

0.77500P 0.00250 0.00230 0.00250s 16:41 250.00

0.78000C 0.13060 0.12600 0.12600s 16:41 12600.00

0.78000P 0.00270 0.00250 0.00270s 16:41 270.00

0.78500C 0.12580 0.12130 0.12130s 16:41 12130.00

0.78500P 0.00300 0.00270 0.00300s 16:41 300.00

0.79000C 0.12110 0.11660 0.11660s 16:41 11660.00

0.79000P 0.00330 0.00300 0.00330s 16:41 330.00

0.79500C 0.11640 0.11190 0.11190s 16:41 11190.00

0.79500P 0.00360 0.00330 0.00360s 16:41 360.00

0.80000C 0.11170 0.10720 0.10720s 16:41 10720.00

0.80000P 0.00400 0.00360 0.00390s 16:41 390.00

0.80500C 0.10700 0.10260 0.10260s 16:41 10260.00

0.80500P 0.00450 0.00390 0.00430s 16:41 430.00

0.81000C 0.10240 0.09800 0.09800s 16:41 9800.00

0.81000P 0.00490 0.00430 0.00470s 16:41 470.00

0.81500C 0.09780 0.09340 0.09340s 16:41 9340.00

0.81500P 0.00550 0.00470 0.00510s 16:41 510.00

0.82000C 0.09320 0.08890 0.08890s 16:41 8890.00

0.82000P 0.00600 0.00510 0.00560s 16:41 560.00

0.82500C 0.08870 0.08460 0.08460s 16:41 8460.00

0.82500P 0.00660 0.00560 0.00620s 16:41 620.00

0.83000C 0.08440 0.08020 0.08020s 16:41 8020.00

0.83000P 0.00730 0.00620 0.00680s 16:41 680.00

0.83500C 0.08000 0.07590 0.07590s 16:41 7590.00

0.83500P 0.00810 0.00680 0.00750s 16:41 750.00

0.84000C 0.07560 0.07160 0.07160s 16:41 7160.00

0.84000P 0.00890 0.00740 0.00820s 16:41 820.00

0.84500C 0.07140 0.06750 0.06750s 16:41 6750.00

0.84500P 0.00980 0.00820 0.00910s 16:41 910.00

0.85000C 0.06720 0.06340 0.06340s 16:41 6340.00

0.85000P 0.01080 0.00900 0.01000s 16:41 1000.00

0.85500C 0.06300 0.05940 0.05940s 16:41 5940.00

0.85500P 0.01190 0.00980 0.01100s 16:41 1100.00

0.86000C 0.05900 0.05560 0.05560s 16:41 5560.00

0.86000P 0.01320 0.01080 0.01220s 16:41 1220.00

0.86500C 0.05510 0.05180 0.05180s 16:41 5180.00

0.86500P 0.01460 0.01190 0.01340s 16:41 1340.00

0.87000C 0.05130 0.04810 0.04810s 16:41 4810.00

0.87000P 0.01610 0.01310 0.01470s 16:41 1470.00

0.87500C 0.04760 0.04460 0.04460s 16:41 4460.00

0.87500P 0.01770 0.01440 0.01620s 16:41 1620.00

0.88000C 0.04400 0.04130 0.04130s 16:41 4130.00

0.88000P 0.01960 0.01580 0.01780s 16:41 1780.00

0.88500C 0.04070 0.03500 0.03800s 16:41 3800.00

0.88500P 0.02150 0.01740 0.01950s 16:41 1950.00

0.89000C 0.03740 0.03200 0.03490s 16:41 3490.00

0.89000P 0.02360 0.01910 0.02140s 16:41 2140.00

0.89500C 0.03430 0.02810 0.03180s 16:41 3180.00

0.89500P 0.02590 0.02080 0.02330s 16:41 2330.00

0.90000C 0.03130 0.02550 0.02900s 16:41 2900.00

0.90000P 0.02830 0.02280 0.02550s 16:41 2550.00

0.90500C 0.02850 0.02310 0.02630s 16:41 2630.00

0.90500P 0.03090 0.02490 0.02780s 16:41 2780.00

0.91000C 0.02610 0.02090 0.02370s 16:41 2370.00

0.91000P 0.03360 0.02720 0.03020s 16:41 3020.00

0.91500C 0.02350 0.01890 0.02130s 16:41 2130.00

0.91500P 0.03650 0.03010 0.03280s 16:41 3280.00

0.92000C 0.02110 0.01700 0.01910s 16:41 1910.00

0.92000P 0.03950 0.03280 0.03560s 16:41 3560.00

0.92500C 0.01900 0.01530 0.01710s 16:41 1710.00

0.92500P 0.04280 0.03570 0.03860s 16:41 3860.00

0.93000C 0.01710 0.01370 0.01530s 16:41 1530.00

0.93000P 0.04450 0.03880 0.04170s 16:41 4170.00

0.93500C 0.01530 0.01210 0.01360s 16:41 1360.00

0.93500P 0.04500 0.04190 0.04500s 16:41 4500.00

0.94000C 0.01370 0.01070 0.01210s 16:41 1210.00

0.94000P 0.04850 0.04530 0.04850s 16:41 4850.00

0.94500C 0.01220 0.00960 0.01070s 16:41 1070.00

0.94500P 0.05210 0.04880 0.05210s 16:41 5210.00

0.95000C 0.01080 0.00860 0.00950s 16:41 950.00

0.95000P 0.05590 0.05240 0.05590s 16:41 5590.00

0.95500C 0.00960 0.00750 0.00840s 16:41 840.00

0.95500P 0.05980 0.05620 0.05980s 16:41 5980.00

0.96000C 0.00850 0.00670 0.00740s 16:41 740.00

0.96000P 0.06380 0.06010 0.06380s 16:41 6380.00

0.96500C 0.00750 0.00590 0.00650s 16:41 650.00

0.96500P 0.06790 0.06410 0.06790s 16:41 6790.00

0.97000C 0.00660 0.00520 0.00570s 16:41 570.00

0.97000P 0.07210 0.06820 0.07210s 16:41 7210.00

0.97500C 0.00580 0.00460 0.00500s 16:41 500.00

0.97500P 0.07640 0.07240 0.07640s 16:41 7640.00

0.98000C 0.00510 0.00410 0.00440s 16:41 440.00

0.98000P 0.08080 0.07670 0.08080s 16:41 8080.00

0.98500C 0.00450 0.00370 0.00390s 16:41 390.00

0.98500P 0.08530 0.08110 0.08530s 16:41 8530.00

0.99000C 0.00390 0.00330 0.00340s 16:41 340.00

0.99000P 0.08970 0.08550 0.08970s 16:41 8970.00

0.99500C 0.00340 0.00290 0.00290s 16:41 290.00

0.99500P 0.09420 0.08990 0.09420s 16:41 9420.00

1.00000C 0.00290 0.00260 0.00260s 16:41 260.00

1.00000P 0.09890 0.09440 0.09890s 16:41 9890.00

1.00500C 0.00250 0.00220 0.00220s 16:41 220.00

1.00500P 0.10350 0.09900 0.10350s 16:41 10350.00

1.01000C 0.00220 0.00190 0.00190s 16:41 190.00

1.01000P 0.10820 0.10370 0.10820s 16:41 10820.00

1.01500C 0.00190 0.00160 0.00160s 16:41 160.00

1.01500P 0.11290 0.10840 0.11290s 16:41 11290.00

1.02000C 0.00160 0.00140 0.00140s 16:41 140.00

1.02000P 0.11770 0.11310 0.11770s 16:41 11770.00

1.02500C 0.00140 0.00120 0.00120s 16:41 120.00

1.02500P 0.12250 0.11790 0.12250s 16:41 12250.00

1.03000C 0.00120 0.00100 0.00100s 16:41 100.00

1.03000P 0.12730 0.12270 0.12730s 16:41 12730.00

1.03500C 0.00100 0.00090 0.00090s 16:39 90.00

1.03500P 0.13220 0.12750 0.13220s 16:39 13220.00

Mar 2010 Open High Low Last Time Value

  Exp: 03/05/10 Days to Exp: 105 Futures: A6H10 0.90350

0.52000C 0.38830 0.38350 0.38350s 16:41 38350.00

0.52500C 0.38330 0.37850 0.37850s 16:41 37850.00

0.53000C 0.37830 0.37350 0.37350s 16:41 37350.00

0.53500C 0.37330 0.36850 0.36850s 16:41 36850.00

0.54000C 0.36830 0.36350 0.36350s 16:41 36350.00

0.54500C 0.36330 0.35850 0.35850s 16:41 35850.00

0.55000C 0.35830 0.35350 0.35350s 16:41 35350.00

0.55500C 0.35330 0.34850 0.34850s 16:41 34850.00

0.56000C 0.34830 0.34350 0.34350s 16:41 34350.00

0.56000P 0.00005 0.00005 0.00005s 16:41 5.00

0.56500C 0.34330 0.33850 0.33850s 16:41 33850.00

0.56500P 0.00005 0.00005 0.00005s 16:41 5.00

0.57000C 0.33830 0.33350 0.33350s 16:41 33350.00

0.57000P 0.00010 0.00010 0.00010s 16:41 10.00

0.57500C 0.33330 0.32850 0.32850s 16:41 32850.00

0.57500P 0.00010 0.00010 0.00010s 16:41 10.00

0.58000C 0.32830 0.32350 0.32350s 16:41 32350.00

0.58000P 0.00010 0.00010 0.00010s 16:41 10.00

0.58500C 0.32330 0.31850 0.31850s 16:41 31850.00

0.58500P 0.00015 0.00015 0.00015s 16:41 15.00

0.59000C 0.31830 0.31350 0.31350s 16:41 31350.00

0.59000P 0.00015 0.00015 0.00015s 16:41 15.00

0.59500C 0.31330 0.30850 0.30850s 16:41 30850.00

0.59500P 0.00020 0.00015 0.00020s 16:41 20.00

0.60000C 0.30830 0.30350 0.30350s 16:41 30350.00

0.60000P 0.00020 0.00015 0.00020s 16:41 20.00

0.60500C 0.30330 0.29850 0.29850s 16:41 29850.00

0.60500P 0.00025 0.00020 0.00025s 16:41 25.00

0.61000C 0.29830 0.29350 0.29350s 16:41 29350.00

0.61000P 0.00030 0.00025 0.00030s 16:41 30.00

0.61500C 0.29330 0.28850 0.28850s 16:41 28850.00

0.61500P 0.00030 0.00025 0.00030s 16:41 30.00

0.62000C 0.28830 0.28350 0.28350s 16:41 28350.00

0.62000P 0.00035 0.00030 0.00035s 16:41 35.00

0.62500C 0.28330 0.27860 0.27860s 16:41 27860.00

0.62500P 0.00040 0.00035 0.00040s 16:41 40.00

0.63000C 0.27830 0.27360 0.27360s 16:41 27360.00

0.63000P 0.00045 0.00035 0.00045s 16:41 45.00

0.63500C 0.27340 0.26860 0.26860s 16:41 26860.00

0.63500P 0.00050 0.00040 0.00050s 16:41 50.00

0.64000C 0.26840 0.26360 0.26360s 16:41 26360.00

0.64000P 0.00050 0.00045 0.00050s 16:41 50.00

0.64500C 0.26340 0.25870 0.25870s 16:41 25870.00

0.64500P 0.00060 0.00050 0.00050s 16:41 50.00

0.65000C 0.25850 0.25370 0.25370s 16:41 25370.00

0.65000P 0.00060 0.00060 0.00060s 16:41 60.00

0.65500C 0.25350 0.24880 0.24880s 16:41 24880.00

0.65500P 0.00070 0.00060 0.00070s 16:41 70.00

0.66000C 0.24860 0.24390 0.24390s 16:41 24390.00

0.66000P 0.00080 0.00070 0.00080s 16:41 80.00

0.66500C 0.24370 0.23890 0.23890s 16:41 23890.00

0.66500P 0.00080 0.00080 0.00080s 16:41 80.00

0.67000C 0.23870 0.23400 0.23400s 16:41 23400.00

0.67000P 0.00090 0.00080 0.00090s 16:41 90.00

0.67500C 0.23380 0.22910 0.22910s 16:41 22910.00

0.67500P 0.00100 0.00090 0.00100s 16:41 100.00

0.68000C 0.22890 0.22420 0.22420s 16:41 22420.00

0.68000P 0.00110 0.00100 0.00110s 16:41 110.00

0.68500C 0.22400 0.21920 0.21920s 16:41 21920.00

0.68500P 0.00110 0.00110 0.00110s 16:41 110.00

0.69000C 0.21910 0.21430 0.21430s 16:41 21430.00

0.69000P 0.00120 0.00120 0.00120s 16:41 120.00

0.69500C 0.21420 0.20940 0.20940s 16:41 20940.00

0.69500P 0.00130 0.00130 0.00130s 16:41 130.00

0.70000C 0.20930 0.20450 0.20450s 16:41 20450.00

0.70000P 0.00140 0.00140 0.00140s 16:41 140.00

0.70500C 0.20440 0.19960 0.19960s 16:41 19960.00

0.70500P 0.00150 0.00150 0.00150s 16:41 150.00

0.71000C 0.19950 0.19470 0.19470s 16:41 19470.00

0.71000P 0.00170 0.00160 0.00160s 16:41 160.00

0.71500C 0.19460 0.18980 0.18980s 16:41 18980.00

0.71500P 0.00180 0.00170 0.00170s 16:41 170.00

0.72000C 0.18970 0.18500 0.18500s 16:41 18500.00

0.72000P 0.00190 0.00180 0.00190s 16:41 190.00

0.72500C 0.18490 0.18020 0.18020s 16:41 18020.00

0.72500P 0.00210 0.00200 0.00210s 16:41 210.00

0.73000C 0.18010 0.17530 0.17530s 16:41 17530.00

0.73000P 0.00220 0.00220 0.00220s 16:41 220.00

0.73500C 0.17520 0.17050 0.17050s 16:41 17050.00

0.73500P 0.00240 0.00230 0.00240s 16:41 240.00

0.74000C 0.17040 0.16570 0.16570s 16:41 16570.00

0.74000P 0.00260 0.00260 0.00260 0.00260s 16:41 260.00

0.74500C 0.16560 0.16100 0.16100s 16:41 16100.00

0.74500P 0.00280 0.00270 0.00280s 16:41 280.00

0.75000C 0.16090 0.15620 0.15620s 16:41 15620.00

0.75000P 0.00300 0.00290 0.00300s 16:41 300.00

0.75500C 0.15610 0.15140 0.15140s 16:41 15140.00

0.75500P 0.00320 0.00310 0.00320s 16:41 320.00

0.76000C 0.15140 0.14670 0.14670s 16:41 14670.00

0.76000P 0.00350 0.00340 0.00350s 16:41 350.00

0.76500C 0.14670 0.14200 0.14200s 16:41 14200.00

0.76500P 0.00380 0.00370 0.00380s 16:41 380.00

0.77000C 0.14200 0.13730 0.13730s 16:41 13730.00

0.77000P 0.00420 0.00400 0.00410s 16:41 410.00

0.77500C 0.13730 0.13260 0.13260s 16:41 13260.00

0.77500P 0.00460 0.00430 0.00440s 16:41 440.00

0.78000C 0.13260 0.12800 0.12800s 16:41 12800.00

0.78000P 0.00500 0.00460 0.00480s 16:41 480.00

0.78500C 0.12790 0.12340 0.12340s 16:41 12340.00

0.78500P 0.00540 0.00490 0.00520s 16:41 520.00

0.79000C 0.12330 0.11880 0.11880s 16:41 11880.00

0.79000P 0.00590 0.00530 0.00560s 16:41 560.00

0.79500C 0.11870 0.11430 0.11430s 16:41 11430.00

0.79500P 0.00640 0.00570 0.00610s 16:41 610.00

0.80000C 0.11410 0.10980 0.10980s 16:41 10980.00

0.80000P 0.00690 0.00610 0.00660s 16:41 660.00

0.80500C 0.10960 0.10540 0.10540s 16:41 10540.00

0.80500P 0.00750 0.00660 0.00710s 16:41 710.00

0.81000C 0.10520 0.10100 0.10100s 16:41 10100.00

0.81000P 0.00810 0.00710 0.00770s 16:41 770.00

0.81500C 0.10080 0.09660 0.09660s 16:41 9660.00

0.81500P 0.00880 0.00770 0.00830s 16:41 830.00

0.82000C 0.09640 0.09230 0.09230s 16:41 9230.00

0.82000P 0.00950 0.00830 0.00900s 16:41 900.00

0.82500C 0.09200 0.08800 0.08800s 16:41 8800.00

0.82500P 0.01030 0.00890 0.00970s 16:41 970.00

0.83000C 0.08770 0.08380 0.08380s 16:41 8380.00

0.83000P 0.01110 0.00960 0.01050s 16:41 1050.00

0.83500C 0.08350 0.07970 0.07970s 16:41 7970.00

0.83500P 0.01200 0.01040 0.01140s 16:41 1140.00

0.84000C 0.07930 0.07560 0.07560s 16:41 7560.00

0.84000P 0.01290 0.01120 0.01230s 16:41 1230.00

0.84500C 0.07520 0.07160 0.07160s 16:41 7160.00

0.84500P 0.01400 0.01210 0.01330s 16:41 1330.00

0.85000C 0.07120 0.06780 0.06780s 16:41 6780.00

0.85000P 0.01520 0.01310 0.01440s 16:41 1440.00

0.85500C 0.06730 0.06400 0.06400s 16:41 6400.00

0.85500P 0.01650 0.01410