Catranis.com - Charts and Quotes

Statistical Definitions
CTA Disclosure Links

Forex Charts & Quotes

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

BRITISH POUND 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: B6Z09 1.6480

1.1200C 0.5444 0.5280 0.5280s 16:40 33000.00

1.1300C 0.5344 0.5180 0.5180s 16:40 32375.00

1.1400C 0.5244 0.5080 0.5080s 16:40 31750.00

1.1500C 0.5144 0.4980 0.4980s 16:40 31125.00

1.1600C 0.5044 0.4880 0.4880s 16:40 30500.00

1.1700C 0.4944 0.4780 0.4780s 16:40 29875.00

1.1800C 0.4844 0.4680 0.4680s 16:40 29250.00

1.1900C 0.4744 0.4580 0.4580s 16:40 28625.00

1.2000C 0.4644 0.4480 0.4480s 16:40 28000.00

1.2100C 0.4544 0.4380 0.4380s 16:40 27375.00

1.2200C 0.4444 0.4280 0.4280s 16:40 26750.00

1.2300C 0.4344 0.4180 0.4180s 16:40 26125.00

1.2400C 0.4244 0.4080 0.4080s 16:40 25500.00

1.2500C 0.4144 0.3980 0.3980s 16:40 24875.00

1.2600C 0.4044 0.3880 0.3880s 16:40 24250.00

1.2700C 0.3944 0.3780 0.3780s 16:40 23625.00

1.2800C 0.3844 0.3680 0.3680s 16:40 23000.00

1.2900C 0.3744 0.3580 0.3580s 16:40 22375.00

1.3000C 0.3644 0.3480 0.3480s 16:40 21750.00

1.3100C 0.3544 0.3380 0.3380s 16:40 21125.00

1.3200C 0.3444 0.3280 0.3280s 16:40 20500.00

1.3300C 0.3344 0.3180 0.3180s 16:40 19875.00

1.3400C 0.3244 0.3080 0.3080s 16:40 19250.00

1.3500C 0.3144 0.2980 0.2980s 16:40 18625.00

1.3600C 0.3044 0.2880 0.2880s 16:40 18000.00

1.3700C 0.2944 0.2780 0.2780s 16:40 17375.00

1.3800C 0.2844 0.2680 0.2680s 16:40 16750.00

1.3900C 0.2744 0.2580 0.2580s 16:40 16125.00

1.4000C 0.2644 0.2480 0.2480s 16:40 15500.00

1.4100C 0.2544 0.2380 0.2380s 16:40 14875.00

1.4200C 0.2444 0.2280 0.2280s 16:40 14250.00

1.4300C 0.2344 0.2180 0.2180s 16:40 13625.00

1.4400C 0.2244 0.2080 0.2080s 16:40 13000.00

1.4500C 0.2144 0.1980 0.1980s 16:40 12375.00

1.4600C 0.2044 0.1880 0.1880s 16:40 11750.00

1.4700C 0.1944 0.1780 0.1780s 16:40 11125.00

1.4800C 0.1844 0.1681 0.1681s 16:40 10506.25

1.4800P 0.0001 0.0001 0.0001s 16:40 6.25

1.4900C 0.1745 0.1581 0.1581s 16:40 9881.25

1.4900P 0.0004 0.0004 0.0001 0.0001s 16:40 6.25

1.5000C 0.1645 0.1482 0.1482s 16:40 9262.50

1.5000P 0.0002 0.0002 0.0002 0.0002s 16:40 12.50

1.5100C 0.1546 0.1382 0.1382s 16:40 8637.50

1.5100P 0.0003 0.0002 0.0002s 16:40 12.50

1.5200C 0.1446 0.1283 0.1283s 16:40 8018.75

1.5200P 0.0003 0.0003 0.0003s 16:40 18.75

1.5300C 0.1347 0.1183 0.1183s 16:40 7393.75

1.5300P 0.0003 0.0003 0.0003s 16:40 18.75

1.5400C 0.1247 0.1084 0.1084s 16:40 6775.00

1.5400P 0.0004 0.0004 0.0004s 16:40 25.00

1.5500C 0.1148 0.0985 0.0985s 16:40 6156.25

1.5500P 0.0004 0.0005 0.0004 0.0005s 16:40 31.25

1.5600C 0.1049 0.0886 0.0886s 16:40 5537.50

1.5600P 0.0006 0.0006 0.0006s 16:40 37.50

1.5700C 0.0847 0.0788 0.0788s 16:40 4925.00

1.5700P 0.0006 0.0008 0.0006 0.0008s 16:40 50.00

1.5800C 0.0852 0.0692 0.0692s 16:40 4325.00

1.5800P 0.0010 0.0012 0.0010 0.0012s 16:40 75.00

1.5900C 0.0755 0.0590 0.0597s 16:40 3731.25

1.5900P 0.0018 0.0011 0.0017s 16:40 106.25

1.6000C 0.0660 0.0498 0.0505s 16:40 3156.25

1.6000P 0.0029 0.0029 0.0022 0.0025s 16:40 156.25

1.6100C 0.0566 0.0416 0.0416s 16:40 2600.00

1.6100P 0.0034 0.0042 0.0031 0.0036s 16:40 225.00

1.6200C 0.0400 0.0400 0.0331 0.0334s 16:40 2087.50

1.6200P 0.0034 0.0061 0.0032 0.0054s 16:40 337.50

1.6300C 0.0391 0.0257 0.0258s 16:40 1612.50

1.6300P 0.0044 0.0088 0.0044 0.0078s 16:40 487.50

1.6400C 0.0208 0.0221 0.0190 0.0192s 16:40 1200.00

1.6400P 0.0098 0.0125 0.0064 0.0112s 16:40 700.00

1.6500C 0.0140 0.0163 0.0135 0.0136s 16:40 850.00

1.6500P 0.0119 0.0172 0.0090 0.0156s 16:40 975.00

1.6600C 0.0100 0.0114 0.0092 0.0092s 16:40 575.00

1.6600P 0.0205 0.0229 0.0124 0.0212s 16:40 1325.00

1.6700C 0.0065 0.0136 0.0059 0.0059s 16:40 368.75

1.6700P 0.0221 0.0298 0.0170 0.0279s 16:40 1743.75

1.6800C 0.0042 0.0092 0.0037 0.0037s 16:40 231.25

1.6800P 0.0360 0.0376 0.0250 0.0357s 16:40 2231.25

1.6900C 0.0053 0.0060 0.0022 0.0022s 16:40 137.50

1.6900P 0.0454 0.0460 0.0321 0.0442s 16:40 2762.50

1.7000C 0.0021 0.0021 0.0013 0.0013s 16:40 81.25

1.7000P 0.0533 0.0394 0.0533s 16:40 3331.25

1.7100C 0.0011 0.0012 0.0008 0.0008s 16:40 50.00

1.7100P 0.0628 0.0480 0.0628s 16:40 3925.00

1.7200C 0.0006 0.0007 0.0005 0.0005s 16:40 31.25

1.7200P 0.0725 0.0571 0.0725s 16:40 4531.25

1.7300C 0.0005 0.0005 0.0004 0.0004s 16:40 25.00

1.7300P 0.0824 0.0666 0.0824s 16:40 5150.00

1.7400C 0.0003 0.0003 0.0003 0.0003s 16:40 18.75

1.7400P 0.0923 0.0762 0.0923s 16:40 5768.75

1.7500C 0.0002 0.0002 0.0001 0.0002s 16:40 12.50

1.7500P 0.1022 0.0860 0.1022s 16:40 6387.50

1.7600C 0.0003 0.0001 0.0001s 16:40 6.25

1.7600P 0.1121 0.0959 0.1121s 16:40 7006.25

1.7700C 0.0002 0.0001 0.0001s 16:40 6.25

1.7700P 0.1221 0.1058 0.1221s 16:40 7631.25

1.7800P 0.1320 0.1157 0.1320s 16:40 8250.00

1.7900C 0.0001 0.0001 0.0001 0.0001 16:40 6.25

1.7900P 0.1420 0.1257 0.1420s 16:40 8875.00

1.8000P 0.1520 0.1357 0.1520s 16:40 9500.00

1.8100P 0.1620 0.1456 0.1620s 16:40 10125.00

1.8200P 0.1720 0.1556 0.1720s 16:40 10750.00

1.8300P 0.1820 0.1656 0.1820s 16:40 11375.00

1.8400P 0.1920 0.1756 0.1920s 16:40 12000.00

1.8500P 0.2020 0.1856 0.2020s 16:40 12625.00

1.8600P 0.2120 0.1956 0.2120s 16:40 13250.00

1.8700P 0.2220 0.2056 0.2220s 16:40 13875.00

1.8800P 0.2320 0.2156 0.2320s 16:40 14500.00

1.8900P 0.2420 0.2256 0.2420s 16:40 15125.00

1.9000P 0.2520 0.2356 0.2520s 16:40 15750.00

1.9100P 0.2620 0.2456 0.2620s 16:40 16375.00

1.9200P 0.2720 0.2556 0.2720s 16:40 17000.00

1.9300P 0.2820 0.2656 0.2820s 16:40 17625.00

1.9400P 0.2920 0.2756 0.2920s 16:40 18250.00

Jan 2010 Open High Low Last Time Value

  Exp: 01/08/10 Days to Exp: 49 Futures: B6H10 1.6470

1.1400C 0.5234 0.5070 0.5070s 16:40 31687.50

1.1500C 0.5134 0.4970 0.4970s 16:40 31062.50

1.1600C 0.5034 0.4870 0.4870s 16:40 30437.50

1.1700C 0.4934 0.4770 0.4770s 16:40 29812.50

1.1800C 0.4834 0.4670 0.4670s 16:40 29187.50

1.1900C 0.4734 0.4570 0.4570s 16:40 28562.50

1.2000C 0.4634 0.4470 0.4470s 16:40 27937.50

1.2100C 0.4534 0.4370 0.4370s 16:40 27312.50

1.2200C 0.4434 0.4270 0.4270s 16:40 26687.50

1.2300C 0.4334 0.4170 0.4170s 16:40 26062.50

1.2400C 0.4234 0.4070 0.4070s 16:40 25437.50

1.2500C 0.4134 0.3970 0.3970s 16:40 24812.50

1.2600C 0.4034 0.3870 0.3870s 16:40 24187.50

1.2700C 0.3934 0.3770 0.3770s 16:40 23562.50

1.2800C 0.3834 0.3670 0.3670s 16:40 22937.50

1.2900C 0.3734 0.3570 0.3570s 16:40 22312.50

1.3000C 0.3634 0.3470 0.3470s 16:40 21687.50

1.3100C 0.3534 0.3370 0.3370s 16:40 21062.50

1.3200C 0.3434 0.3270 0.3270s 16:40 20437.50

1.3300C 0.3334 0.3170 0.3170s 16:40 19812.50

1.3400C 0.3234 0.3070 0.3070s 16:40 19187.50

1.3500C 0.3134 0.2970 0.2970s 16:40 18562.50

1.3600C 0.3034 0.2870 0.2870s 16:40 17937.50

1.3600P 0.0001 0.0001 0.0001s 16:40 6.25

1.3700C 0.2934 0.2770 0.2770s 16:40 17312.50

1.3700P 0.0001 0.0001 0.0001s 16:40 6.25

1.3800C 0.2834 0.2670 0.2670s 16:40 16687.50

1.3800P 0.0002 0.0002 0.0002s 16:40 12.50

1.3900C 0.2735 0.2571 0.2571s 16:40 16068.75

1.3900P 0.0003 0.0003 0.0003s 16:40 18.75

1.4000C 0.2636 0.2472 0.2472s 16:40 15450.00

1.4000P 0.0004 0.0004 0.0004s 16:40 25.00

1.4100C 0.2537 0.2373 0.2373s 16:40 14831.25

1.4100P 0.0005 0.0005 0.0005s 16:40 31.25

1.4200C 0.2438 0.2274 0.2274s 16:40 14212.50

1.4200P 0.0006 0.0006 0.0006s 16:40 37.50

1.4300C 0.2339 0.2175 0.2175s 16:40 13593.75

1.4300P 0.0007 0.0007 0.0007s 16:40 43.75

1.4400C 0.2241 0.2077 0.2077s 16:40 12981.25

1.4400P 0.0011 0.0011 0.0007 0.0009s 16:40 56.25

1.4500C 0.2142 0.1979 0.1979s 16:40 12368.75

1.4500P 0.0011 0.0011 0.0011s 16:40 68.75

1.4600C 0.2043 0.1881 0.1881s 16:40 11756.25

1.4600P 0.0013 0.0011 0.0013s 16:40 81.25

1.4700C 0.1945 0.1783 0.1783s 16:40 11143.75

1.4700P 0.0015 0.0013 0.0015s 16:40 93.75

1.4800C 0.1847 0.1686 0.1686s 16:40 10537.50

1.4800P 0.0020 0.0020 0.0016 0.0018s 16:40 112.50

1.4900C 0.1750 0.1589 0.1589s 16:40 9931.25

1.4900P 0.0023 0.0023 0.0021 0.0021s 16:40 131.25

1.5000C 0.1653 0.1493 0.1493s 16:40 9331.25

1.5000P 0.0025 0.0021 0.0025s 16:40 156.25

1.5100C 0.1557 0.1398 0.1398s 16:40 8737.50

1.5100P 0.0031 0.0025 0.0030s 16:40 187.50

1.5200C 0.1461 0.1304 0.1304s 16:40 8150.00

1.5200P 0.0036 0.0037 0.0029 0.0035s 16:40 218.75

1.5300C 0.1366 0.1211 0.1211s 16:40 7568.75

1.5300P 0.0043 0.0034 0.0042s 16:40 262.50

1.5400C 0.1272 0.1119 0.1119s 16:40 6993.75

1.5400P 0.0047 0.0052 0.0047 0.0050s 16:40 312.50

1.5500C 0.1181 0.1029 0.1029s 16:40 6431.25

1.5500P 0.0058 0.0062 0.0057 0.0060s 16:40 375.00

1.5600C 0.1090 0.0941 0.0941s 16:40 5881.25

1.5600P 0.0073 0.0056 0.0072s 16:40 450.00

1.5700C 0.1000 0.0854 0.0854s 16:40 5337.50

1.5700P 0.0088 0.0066 0.0085s 16:40 531.25

1.5800C 0.0913 0.0771 0.0771s 16:40 4818.75

1.5800P 0.0107 0.0107 0.0078 0.0102s 16:40 637.50

1.5900C 0.0828 0.0690 0.0690s 16:40 4312.50

1.5900P 0.0112 0.0125 0.0092 0.0121s 16:40 756.25

1.6000C 0.0746 0.0613 0.0613s 16:40 3831.25

1.6000P 0.0145 0.0149 0.0109 0.0144s 16:40 900.00

1.6100C 0.0667 0.0540 0.0540s 16:40 3375.00

1.6100P 0.0140 0.0177 0.0129 0.0171s 16:40 1068.75

1.6200C 0.0592 0.0472 0.0472s 16:40 2950.00

1.6200P 0.0205 0.0209 0.0152 0.0202s 16:40 1262.50

1.6300C 0.0522 0.0408 0.0408s 16:40 2550.00

1.6300P 0.0246 0.0180 0.0238s 16:40 1487.50

1.6400C 0.0456 0.0350 0.0350s 16:40 2187.50

1.6400P 0.0265 0.0289 0.0212 0.0280s 16:40 1750.00

1.6500C 0.0329 0.0329 0.0294 0.0297s 16:40 1856.25

1.6500P 0.0306 0.0337 0.0249 0.0327s 16:40 2043.75

1.6600C 0.0338 0.0248 0.0249s 16:40 1556.25

1.6600P 0.0389 0.0291 0.0379s 16:40 2368.75

1.6700C 0.0225 0.0293 0.0207 0.0207s 16:40 1293.75

1.6700P 0.0448 0.0338 0.0437s 16:40 2731.25

1.6800C 0.0178 0.0246 0.0171 0.0171s 16:40 1068.75

1.6800P 0.0512 0.0407 0.0501s 16:40 3131.25

1.6900C 0.0146 0.0204 0.0140 0.0140s 16:40 875.00

1.6900P 0.0582 0.0467 0.0569s 16:40 3556.25

1.7000C 0.0116 0.0168 0.0113 0.0113s 16:40 706.25

1.7000P 0.0649 0.0532 0.0642s 16:40 4012.50

1.7100C 0.0090 0.0094 0.0090 0.0091s 16:40 568.75

1.7100P 0.0720 0.0602 0.0720s 16:40 4500.00

1.7200C 0.0112 0.0073 0.0073s 16:40 456.25

1.7200P 0.0802 0.0677 0.0802s 16:40 5012.50

1.7300C 0.0060 0.0060 0.0059 0.0059s 16:40 368.75

1.7300P 0.0888 0.0756 0.0888s 16:40 5550.00

1.7400C 0.0052 0.0073 0.0047 0.0047s 16:40 293.75

1.7400P 0.0976 0.0838 0.0976s 16:40 6100.00

1.7500C 0.0036 0.0042 0.0036 0.0037s 16:40 231.25

1.7500P 0.1066 0.0924 0.1066s 16:40 6662.50

1.7600C 0.0048 0.0030 0.0030s 16:40 187.50

1.7600P 0.1159 0.1013 0.1159s 16:40 7243.75

1.7700C 0.0025 0.0039 0.0024 0.0024s 16:40 150.00

1.7700P 0.1253 0.1104 0.1253s 16:40 7831.25

1.7800C 0.0031 0.0020 0.0020s 16:40 125.00

1.7800P 0.1349 0.1196 0.1349s 16:40 8431.25

1.7900C 0.0026 0.0016 0.0016s 16:40 100.00

1.7900P 0.1444 0.1291 0.1444s 16:40 9025.00

1.8000C 0.0015 0.0015 0.0013 0.0013s 16:40 81.25

1.8000P 0.1541 0.1385 0.1541s 16:40 9631.25

1.8100C 0.0017 0.0011 0.0011s 16:40 68.75

1.8100P 0.1639 0.1481 0.1639s 16:40 10243.75

1.8200C 0.0014 0.0009 0.0009s 16:40 56.25

1.8200P 0.1737 0.1578 0.1737s 16:40 10856.25

1.8300C 0.0012 0.0008 0.0008s 16:40 50.00

1.8300P 0.1836 0.1676 0.1836s 16:40 11475.00

1.8400C 0.0010 0.0007 0.0007s 16:40 43.75

1.8400P 0.1935 0.1774 0.1935s 16:40 12093.75

1.8500C 0.0006 0.0006 0.0006 0.0006s 16:40 37.50

1.8500P 0.2034 0.1872 0.2034s 16:40 12712.50

1.8600C 0.0007 0.0005 0.0005s 16:40 31.25

1.8600P 0.2133 0.1971 0.2133s 16:40 13331.25

1.8700C 0.0006 0.0004 0.0004s 16:40 25.00

1.8700P 0.2232 0.2070 0.2232s 16:40 13950.00

1.8800C 0.0005 0.0003 0.0003s 16:40 18.75

1.8800P 0.2331 0.2169 0.2331s 16:40 14568.75

1.8900C 0.0004 0.0003 0.0003s 16:40 18.75

1.8900P 0.2431 0.2268 0.2431s 16:40 15193.75

1.9000C 0.0003 0.0002 0.0002s 16:40 12.50

1.9000P 0.2530 0.2367 0.2530s 16:40 15812.50

1.9100C 0.0002 0.0002 0.0002s 16:40 12.50

1.9100P 0.2630 0.2466 0.2630s 16:40 16437.50

1.9200C 0.0002 0.0001 0.0001s 16:40 6.25

1.9200P 0.2730 0.2566 0.2730s 16:40 17062.50

1.9300C 0.0002 0.0001 0.0001s 16:40 6.25

1.9300P 0.2830 0.2666 0.2830s 16:40 17687.50

1.9400P 0.2930 0.2766 0.2930s 16:40 18312.50

Feb 2010 Open High Low Last Time Value

  Exp: 02/05/10 Days to Exp: 77 Futures: B6H10 1.6470

1.1400C 0.5234 0.5070 0.5070s 16:40 31687.50

1.1500C 0.5134 0.4970 0.4970s 16:40 31062.50

1.1600C 0.5034 0.4870 0.4870s 16:40 30437.50

1.1700C 0.4934 0.4770 0.4770s 16:40 29812.50

1.1800C 0.4834 0.4670 0.4670s 16:40 29187.50

1.1900C 0.4734 0.4570 0.4570s 16:40 28562.50

1.2000C 0.4634 0.4470 0.4470s 16:40 27937.50

1.2100C 0.4534 0.4370 0.4370s 16:40 27312.50

1.2200C 0.4434 0.4270 0.4270s 16:40 26687.50

1.2300C 0.4334 0.4170 0.4170s 16:40 26062.50

1.2400C 0.4234 0.4070 0.4070s 16:40 25437.50

1.2500C 0.4134 0.3970 0.3970s 16:40 24812.50

1.2500P 0.0001 0.0001 0.0001s 16:40 6.25

1.2600C 0.4034 0.3870 0.3870s 16:40 24187.50

1.2600P 0.0001 0.0001 0.0001s 16:40 6.25

1.2700C 0.3934 0.3770 0.3770s 16:40 23562.50

1.2700P 0.0002 0.0002 0.0002s 16:40 12.50

1.2800C 0.3834 0.3670 0.3670s 16:40 22937.50

1.2800P 0.0002 0.0002 0.0002s 16:40 12.50

1.2900C 0.3734 0.3570 0.3570s 16:40 22312.50

1.2900P 0.0003 0.0003 0.0003s 16:40 18.75

1.3000C 0.3634 0.3470 0.3470s 16:40 21687.50

1.3000P 0.0003 0.0003 0.0003s 16:40 18.75

1.3100C 0.3534 0.3371 0.3371s 16:40 21068.75

1.3100P 0.0004 0.0004 0.0004s 16:40 25.00

1.3200C 0.3435 0.3272 0.3272s 16:40 20450.00

1.3200P 0.0005 0.0005 0.0005s 16:40 31.25

1.3300C 0.3336 0.3173 0.3173s 16:40 19831.25

1.3300P 0.0007 0.0007 0.0007s 16:40 43.75

1.3400C 0.3237 0.3075 0.3075s 16:40 19218.75

1.3400P 0.0009 0.0009 0.0009s 16:40 56.25

1.3500C 0.3139 0.2976 0.2976s 16:40 18600.00

1.3500P 0.0010 0.0010 0.0010s 16:40 62.50

1.3600C 0.3041 0.2878 0.2878s 16:40 17987.50

1.3600P 0.0012 0.0011 0.0012s 16:40 75.00

1.3700C 0.2942 0.2780 0.2780s 16:40 17375.00

1.3700P 0.0014 0.0012 0.0014s 16:40 87.50

1.3800C 0.2844 0.2682 0.2682s 16:40 16762.50

1.3800P 0.0016 0.0014 0.0016s 16:40 100.00

1.3900C 0.2746 0.2584 0.2584s 16:40 16150.00

1.3900P 0.0018 0.0016 0.0018s 16:40 112.50

1.4000C 0.2648 0.2486 0.2486s 16:40 15537.50

1.4000P 0.0020 0.0018 0.0020s 16:40 125.00

1.4100C 0.2550 0.2388 0.2388s 16:40 14925.00

1.4100P 0.0022 0.0020 0.0022s 16:40 137.50

1.4200C 0.2452 0.2290 0.2290s 16:40 14312.50

1.4200P 0.0024 0.0022 0.0024s 16:40 150.00

1.4300C 0.2354 0.2194 0.2194s 16:40 13712.50

1.4300P 0.0027 0.0024 0.0027s 16:40 168.75

1.4400C 0.2257 0.2098 0.2098s 16:40 13112.50

1.4400P 0.0031 0.0027 0.0031s 16:40 193.75

1.4500C 0.2160 0.2002 0.2002s 16:40 12512.50

1.4500P 0.0035 0.0030 0.0035s 16:40 218.75

1.4600C 0.2065 0.1906 0.1906s 16:40 11912.50

1.4600P 0.0039 0.0034 0.0039s 16:40 243.75

1.4700C 0.1969 0.1811 0.1811s 16:40 11318.75

1.4700P 0.0047 0.0047 0.0044 0.0044s 16:40 275.00

1.4800C 0.1874 0.1717 0.1717s 16:40 10731.25

1.4800P 0.0049 0.0052 0.0049 0.0050s 16:40 312.50

1.4900C 0.1780 0.1624 0.1624s 16:40 10150.00

1.4900P 0.0058 0.0049 0.0057s 16:40 356.25

1.5000C 0.1687 0.1531 0.1531s 16:40 9568.75

1.5000P 0.0066 0.0056 0.0064s 16:40 400.00

1.5100C 0.1594 0.1440 0.1440s 16:40 9000.00

1.5100P 0.0074 0.0063 0.0073s 16:40 456.25

1.5200C 0.1503 0.1351 0.1351s 16:40 8443.75

1.5200P 0.0084 0.0072 0.0083s 16:40 518.75

1.5300C 0.1414 0.1263 0.1263s 16:40 7893.75

1.5300P 0.0095 0.0082 0.0095s 16:40 593.75

1.5400C 0.1325 0.1176 0.1176s 16:40 7350.00

1.5400P 0.0108 0.0092 0.0108s 16:40 675.00

1.5500C 0.1237 0.1092 0.1092s 16:40 6825.00

1.5500P 0.0124 0.0103 0.0124s 16:40 775.00

1.5600C 0.1151 0.1009 0.1009s 16:40 6306.25

1.5600P 0.0141 0.0116 0.0141s 16:40 881.25

1.5700C 0.1066 0.0929 0.0929s 16:40 5806.25

1.5700P 0.0160 0.0132 0.0160s 16:40 1000.00

1.5800C 0.0984 0.0851 0.0851s 16:40 5318.75

1.5800P 0.0182 0.0149 0.0182s 16:40 1137.50

1.5900C 0.0905 0.0776 0.0776s 16:40 4850.00

1.5900P 0.0207 0.0169 0.0207s 16:40 1293.75

1.6000C 0.0827 0.0704 0.0704s 16:40 4400.00

1.6000P 0.0235 0.0192 0.0235s 16:40 1468.75

1.6100C 0.0753 0.0635 0.0635s 16:40 3968.75

1.6100P 0.0256 0.0266 0.0216 0.0266s 16:40 1662.50

1.6200C 0.0682 0.0570 0.0570s 16:40 3562.50

1.6200P 0.0290 0.0302 0.0246 0.0301s 16:40 1881.25

1.6300C 0.0615 0.0510 0.0510s 16:40 3187.50

1.6300P 0.0327 0.0342 0.0277 0.0340s 16:40 2125.00

1.6400C 0.0553 0.0449 0.0452s 16:40 2825.00

1.6400P 0.0386 0.0312 0.0382s 16:40 2387.50

1.6500C 0.0493 0.0398 0.0399s 16:40 2493.75

1.6500P 0.0434 0.0351 0.0429s 16:40 2681.25

1.6600C 0.0438 0.0348 0.0351s 16:40 2193.75

1.6600P 0.0486 0.0394 0.0481s 16:40 3006.25

1.6700C 0.0387 0.0306 0.0306s 16:40 1912.50

1.6700P 0.0542 0.0442 0.0536s 16:40 3350.00

1.6800C 0.0343 0.0266 0.0266s 16:40 1662.50

1.6800P 0.0603 0.0506 0.0595s 16:40 3718.75

1.6900C 0.0299 0.0230 0.0230s 16:40 1437.50

1.6900P 0.0667 0.0562 0.0659s 16:40 4118.75

1.7000C 0.0260 0.0198 0.0198s 16:40 1237.50

1.7000P 0.0737 0.0624 0.0727s 16:40 4543.75

1.7100C 0.0224 0.0170 0.0170s 16:40 1062.50

1.7100P 0.0799 0.0689 0.0799s 16:40 4993.75

1.7200C 0.0193 0.0145 0.0145s 16:40 906.25

1.7200P 0.0874 0.0758 0.0874s 16:40 5462.50

1.7300C 0.0125 0.0166 0.0123 0.0123s 16:40 768.75

1.7300P 0.0951 0.0831 0.0951s 16:40 5943.75

1.7400C 0.0118 0.0118 0.0105 0.0105s 16:40 656.25

1.7400P 0.1033 0.0907 0.1033s 16:40 6456.25

1.7500C 0.0121 0.0089 0.0089s 16:40 556.25

1.7500P 0.1117 0.0985 0.1117s 16:40 6981.25

1.7600C 0.0103 0.0076 0.0076s 16:40 475.00

1.7600P 0.1204 0.1067 0.1204s 16:40 7525.00

1.7700C 0.0088 0.0064 0.0064s 16:40 400.00

1.7700P 0.1292 0.1152 0.1292s 16:40 8075.00

1.7800C 0.0075 0.0055 0.0055s 16:40 343.75

1.7800P 0.1383 0.1239 0.1383s 16:40 8643.75

1.7900C 0.0064 0.0047 0.0047s 16:40 293.75

1.7900P 0.1474 0.1328 0.1474s 16:40 9212.50

1.8000C 0.0054 0.0040 0.0040s 16:40 250.00

1.8000P 0.1567 0.1418 0.1567s 16:40 9793.75

1.8100C 0.0046 0.0035 0.0035s 16:40 218.75

1.8100P 0.1662 0.1509 0.1662s 16:40 10387.50

1.8200C 0.0040 0.0030 0.0030s 16:40 187.50

1.8200P 0.1757 0.1603 0.1757s 16:40 10981.25

1.8300C 0.0034 0.0026 0.0026s 16:40 162.50

1.8300P 0.1853 0.1697 0.1853s 16:40 11581.25

1.8400C 0.0029 0.0023 0.0023s 16:40 143.75

1.8400P 0.1950 0.1792 0.1950s 16:40 12187.50

1.8500C 0.0025 0.0020 0.0020s 16:40 125.00

1.8500P 0.2047 0.1888 0.2047s 16:40 12793.75

1.8600C 0.0022 0.0018 0.0018s 16:40 112.50

1.8600P 0.2145 0.1985 0.2145s 16:40 13406.25

1.8700C 0.0019 0.0016 0.0016s 16:40 100.00

1.8700P 0.2243 0.2082 0.2243s 16:40 14018.75

1.8800C 0.0017 0.0014 0.0014s 16:40 87.50

1.8800P 0.2341 0.2180 0.2341s 16:40 14631.25

1.8900C 0.0015 0.0012 0.0012s 16:40 75.00

1.8900P 0.2439 0.2278 0.2439s 16:40 15243.75

1.9000C 0.0013 0.0011 0.0011s 16:40 68.75

1.9000P 0.2537 0.2376 0.2537s 16:40 15856.25

1.9100C 0.0011 0.0010 0.0010s 16:40 62.50

1.9100P 0.2636 0.2474 0.2636s 16:40 16475.00

1.9200C 0.0010 0.0009 0.0009s 16:40 56.25

1.9200P 0.2735 0.2573 0.2735s 16:40 17093.75

1.9300C 0.0009 0.0008 0.0008s 16:40 50.00

1.9300P 0.2835 0.2672 0.2835s 16:40 17718.75

1.9400C 0.0008 0.0007 0.0007s 16:40 43.75

1.9400P 0.2933 0.2770 0.2933s 16:40 18331.25

Mar 2010 Open High Low Last Time Value

  Exp: 03/05/10 Days to Exp: 105 Futures: B6H10 1.6470

1.1400C 0.5234 0.5070 0.5070s 16:40 31687.50

1.1500C 0.5134 0.4970 0.4970s 16:40 31062.50

1.1500P 0.0001 0.0001 0.0001s 16:40 6.25

1.1600C 0.5034 0.4870 0.4870s 16:40 30437.50

1.1600P 0.0001 0.0001 0.0001s 16:40 6.25

1.1700C 0.4934 0.4770 0.4770s 16:40 29812.50

1.1700P 0.0002 0.0002 0.0002s 16:40 12.50

1.1800C 0.4834 0.4670 0.4670s 16:40 29187.50

1.1800P 0.0002 0.0002 0.0002s 16:40 12.50

1.1900C 0.4734 0.4570 0.4570s 16:40 28562.50

1.1900P 0.0003 0.0003 0.0003s 16:40 18.75

1.2000C 0.4634 0.4470 0.4470s 16:40 27937.50

1.2000P 0.0003 0.0003 0.0003s 16:40 18.75

1.2100C 0.4534 0.4370 0.4370s 16:40 27312.50

1.2100P 0.0004 0.0004 0.0004s 16:40 25.00

1.2200C 0.4434 0.4270 0.4270s 16:40 26687.50

1.2200P 0.0004 0.0004 0.0004s 16:40 25.00

1.2300C 0.4334 0.4170 0.4170s 16:40 26062.50

1.2300P 0.0005 0.0005 0.0005s 16:40 31.25

1.2400C 0.4234 0.4071 0.4071s 16:40 25443.75

1.2400P 0.0006 0.0006 0.0006s 16:40 37.50

1.2500C 0.4135 0.3972 0.3972s 16:40 24825.00

1.2500P 0.0007 0.0007 0.0007s 16:40 43.75

1.2600C 0.4036 0.3873 0.3873s 16:40 24206.25

1.2600P 0.0008 0.0008 0.0008s 16:40 50.00

1.2700C 0.3937 0.3774 0.3774s 16:40 23587.50

1.2700P 0.0010 0.0010 0.0010s 16:40 62.50

1.2800C 0.3839 0.3676 0.3676s 16:40 22975.00

1.2800P 0.0012 0.0011 0.0012s 16:40 75.00

1.2900C 0.3741 0.3578 0.3578s 16:40 22362.50

1.2900P 0.0014 0.0012 0.0014s 16:40 87.50

1.3000C 0.3642 0.3480 0.3480s 16:40 21750.00

1.3000P 0.0014 0.0016 0.0014 0.0016s 16:40 100.00

1.3100C 0.3544 0.3382 0.3382s 16:40 21137.50

1.3100P 0.0018 0.0016 0.0018s 16:40 112.50

1.3200C 0.3446 0.3283 0.3283s 16:40 20518.75

1.3200P 0.0019 0.0018 0.0019s 16:40 118.75

1.3300C 0.3347 0.3185 0.3185s 16:40 19906.25

1.3300P 0.0021 0.0019 0.0021s 16:40 131.25

1.3400C 0.3248 0.3086 0.3086s 16:40 19287.50

1.3400P 0.0022 0.0020 0.0022s 16:40 137.50

1.3500C 0.3150 0.2988 0.2988s 16:40 18675.00

1.3500P 0.0024 0.0022 0.0024s 16:40 150.00

1.3600C 0.3052 0.2890 0.2890s 16:40 18062.50

1.3600P 0.0026 0.0024 0.0026s 16:40 162.50

1.3700C 0.2954 0.2793 0.2793s 16:40 17456.25

1.3700P 0.0029 0.0026 0.0029s 16:40 181.25

1.3800C 0.2856 0.2696 0.2696s 16:40 16850.00

1.3800P 0.0032 0.0028 0.0032s 16:40 200.00

1.3900C 0.2759 0.2600 0.2600s 16:40 16250.00

1.3900P 0.0035 0.0031 0.0035s 16:40 218.75

1.4000C 0.2662 0.2503 0.2503s 16:40 15643.75

1.4000P 0.0038 0.0034 0.0038s 16:40 237.50

1.4100C 0.2566 0.2407 0.2407s 16:40 15043.75

1.4100P 0.0042 0.0037 0.0042s 16:40 262.50

1.4200C 0.2470 0.2311 0.2311s 16:40 14443.75

1.4200P 0.0046 0.0041 0.0046s 16:40 287.50

1.4300C 0.2374 0.2216 0.2216s 16:40 13850.00

1.4300P 0.0051 0.0045 0.0051s 16:40 318.75

1.4400C 0.2279 0.2122 0.2122s 16:40 13262.50

1.4400P 0.0057 0.0050 0.0057s 16:40 356.25

1.4500C 0.2184 0.2028 0.2028s 16:40 12675.00

1.4500P 0.0062 0.0063 0.0062 0.0063s 16:40 393.75

1.4600C 0.2090 0.1936 0.1936s 16:40 12100.00

1.4600P 0.0070 0.0061 0.0070s 16:40 437.50

1.4700C 0.1996 0.1843 0.1843s 16:40 11518.75

1.4700P 0.0077 0.0067 0.0077s 16:40 481.25

1.4800C 0.1904 0.1752 0.1752s 16:40 10950.00

1.4800P 0.0086 0.0074 0.0086s 16:40 537.50

1.4900C 0.1813 0.1662 0.1662s 16:40 10387.50

1.4900P 0.0096 0.0083 0.0096s 16:40 600.00

1.5000C 0.1722 0.1573 0.1573s 16:40 9831.25

1.5000P 0.0107 0.0092 0.0107s 16:40 668.75

1.5100C 0.1632 0.1486 0.1486s 16:40 9287.50

1.5100P 0.0119 0.0102 0.0119s 16:40 743.75

1.5200C 0.1544 0.1399 0.1399s 16:40 8743.75

1.5200P 0.0132 0.0114 0.0132s 16:40 825.00

1.5300C 0.1457 0.1314 0.1314s 16:40 8212.50

1.5300P 0.0147 0.0126 0.0147s 16:40 918.75

1.5400C 0.1372 0.1231 0.1231s 16:40 7693.75

1.5400P 0.0164 0.0140 0.0164s 16:40 1025.00

1.5500C 0.1288 0.1151 0.1151s 16:40 7193.75

1.5500P 0.0183 0.0156 0.0183s 16:40 1143.75

1.5600C 0.1205 0.1072 0.1072s 16:40 6700.00

1.5600P 0.0204 0.0173 0.0204s 16:40 1275.00

1.5700C 0.1125 0.0995 0.0995s 16:40 6218.75

1.5700P 0.0227 0.0191 0.0227s 16:40 1418.75

1.5800C 0.1047 0.0921 0.0921s 16:40 5756.25

1.5800P 0.0253 0.0213 0.0253s 16:40 1581.25

1.5900C 0.0971 0.0850 0.0850s 16:40 5312.50

1.5900P 0.0281 0.0236 0.0281s 16:40 1756.25

1.6000C 0.0897 0.0780 0.0780s 16:40 4875.00

1.6000P 0.0310 0.0311 0.0261 0.0311s 16:40 1943.75

1.6100C 0.0827 0.0713 0.0713s 16:40 4456.25

1.6100P 0.0344 0.0290 0.0344s 16:40 2150.00

1.6200C 0.0759 0.0650 0.0650s 16:40 4062.50

1.6200P 0.0382 0.0321 0.0381s 16:40 2381.25

1.6300C 0.0694 0.0590 0.0590s 16:40 3687.50

1.6300P 0.0422 0.0355 0.0420s 16:40 2625.00

1.6400C 0.0632 0.0531 0.0534s 16:40 3337.50

1.6400P 0.0467 0.0392 0.0464s 16:40 2900.00

1.6500C 0.0574 0.0479 0.0480s 16:40 3000.00

1.6500P 0.0514 0.0433 0.0510s 16:40 3187.50

1.6600C 0.0519 0.0430 0.0431s 16:40 2693.75

1.6600P 0.0567 0.0477 0.0561s 16:40 3506.25

1.6700C 0.0468 0.0384 0.0385s 16:40 2406.25

1.6700P 0.0621 0.0524 0.0614s 16:40 3837.50

1.6800C 0.0425 0.0342 0.0343s 16:40 2143.75

1.6800P 0.0680 0.0576 0.0672s 16:40 4200.00

1.6900C 0.0379 0.0305 0.0305s 16:40 1906.25

1.6900P 0.0744 0.0641 0.0734s 16:40 4587.50

1.7000C 0.0300 0.0338 0.0270 0.0270s 16:40 1687.50

1.7000P 0.0810 0.0701 0.0799s 16:40 4993.75

1.7100C 0.0299 0.0238 0.0238s 16:40 1487.50

1.7100P 0.0866 0.0764 0.0866s 16:40 5412.50

1.7200C 0.0265 0.0210 0.0210s 16:40 1312.50

1.7200P 0.0938 0.0830 0.0938s 16:40 5862.50

1.7300C 0.0235 0.0185 0.0185s 16:40 1156.25

1.7300P 0.1013 0.0899 0.1013s 16:40 6331.25

1.7400C 0.0173 0.0173 0.0162 0.0162s 16:40 1012.50

1.7400P 0.1090 0.0971 0.1090s 16:40 6812.50

1.7500C 0.0183 0.0142 0.0142s 16:40 887.50

1.7500P 0.1169 0.1066 0.1169s 16:40 7306.25

1.7600C 0.0160 0.0125 0.0125s 16:40 781.25

1.7600P 0.1252 0.1124 0.1252s 16:40 7825.00

1.7700C 0.0141 0.0110 0.0110s 16:40 687.50

1.7700P 0.1337 0.1204 0.1337s 16:40 8356.25

1.7800C 0.0124 0.0096 0.0096s 16:40 600.00

1.7800P 0.1423 0.1287 0.1423s 16:40 8893.75

1.7900C 0.0091 0.0091 0.0085 0.0085s 16:40 531.25

1.7900P 0.1512 0.1371 0.1512s 16:40 9450.00

1.8000C 0.0076 0.0083 0.0074 0.0074s 16:40 462.50

1.8000P 0.1600 0.1458 0.1600s 16:40 10000.00

1.8100C 0.0083 0.0066 0.0066s 16:40 412.50

1.8100P 0.1692 0.1545 0.1692s 16:40 10575.00

1.8200C 0.0073 0.0058 0.0058s 16:40 362.50

1.8200P 0.1784 0.1635 0.1784s 16:40 11150.00

1.8300C 0.0064 0.0051 0.0051s 16:40 318.75

1.8300P 0.1877 0.1726 0.1877s 16:40 11731.25

1.8400C 0.0057 0.0046 0.0046s 16:40 287.50

1.8400P 0.1972 0.1819 0.1972s 16:40 12325.00

1.8500C 0.0050 0.0041 0.0041s 16:40 256.25

1.8500P 0.2066 0.1912 0.2066s 16:40 12912.50

1.8600C 0.0044 0.0036 0.0036s 16:40 225.00

1.8600P 0.2161 0.2006 0.2161s 16:40 13506.25

1.8700C 0.0039 0.0032 0.0032s 16:40 200.00

1.8700P 0.2257 0.2100 0.2257s 16:40 14106.25

1.8800C 0.0035 0.0029 0.0029s 16:40 181.25

1.8800P 0.2354 0.2196 0.2354s 16:40 14712.50

1.8900C 0.0031 0.0026 0.0026s 16:40 162.50

1.8900P 0.2451 0.2292 0.2451s 16:40 15318.75

1.9000C 0.0028 0.0023 0.0023s 16:40 143.75

1.9000P 0.2548 0.2389 0.2548s 16:40 15925.00

1.9100C 0.0025 0.0021 0.0021s 16:40 131.25

1.9100P 0.2646 0.2486 0.2646s 16:40 16537.50

1.9200C 0.0022 0.0019 0.0019s 16:40 118.75

1.9200P 0.2744 0.2583 0.2744s 16:40 17150.00

1.9300C 0.0020 0.0016 0.0016s 16:40 100.00

1.9300P 0.2841 0.2681 0.2841s 16:40 17756.25

1.9400C 0.0018 0.0014 0.0014s 16:40 87.50

1.9400P 0.2939 0.2779 0.2939s 16:40 18368.75

Jun 2010 Open High Low Last Time Value

  Exp: 06/04/10 Days to Exp: 196 Futures: B6M10 1.6460

1.3300C 0.3381 0.3225 0.3225s 16:40 20156.25

1.3300P 0.0077 0.0070 0.0077s 16:40 481.25

1.3400C 0.3287 0.3131 0.3131s 16:40 19568.75

1.3400P 0.0083 0.0076 0.0083s 16:40 518.75

1.3500C 0.3194 0.3037 0.3037s 16:40 18981.25

1.3500P 0.0089 0.0082 0.0089s 16:40 556.25

1.3600C 0.3100 0.2943 0.2943s 16:40 18393.75

1.3600P 0.0095 0.0088 0.0095s 16:40 593.75

1.3700C 0.3006 0.2849 0.2849s 16:40 17806.25

1.3700P 0.0100 0.0094 0.0100s 16:40 625.00

1.3800C 0.2912 0.2755 0.2755s 16:40 17218.75

1.3800P 0.0106 0.0100 0.0106s 16:40 662.50

1.3900C 0.2819 0.2662 0.2662s 16:40 16637.50

1.3900P 0.0113 0.0106 0.0113s 16:40 706.25

1.4000C 0.2725 0.2570 0.2570s 16:40 16062.50

1.4000P 0.0120 0.0112 0.0120s 16:40 750.00

1.4100C 0.2632 0.2478 0.2478s 16:40 15487.50

1.4100P 0.0128 0.0119 0.0128s 16:40 800.00

1.4200C 0.2541 0.2386 0.2386s 16:40 14912.50

1.4200P 0.0136 0.0127 0.0136s 16:40 850.00

1.4300C 0.2449 0.2296 0.2296s 16:40 14350.00

1.4300P 0.0145 0.0135 0.0145s 16:40 906.25

1.4400C 0.2357 0.2206 0.2206s 16:40 13787.50

1.4400P 0.0155 0.0143 0.0155s 16:40 968.75

1.4500C 0.2268 0.2116 0.2116s 16:40 13225.00

1.4500P 0.0165 0.0153 0.0165s 16:40 1031.25

1.4600C 0.2178 0.2029 0.2029s 16:40 12681.25

1.4600P 0.0177 0.0163 0.0177s 16:40 1106.25

1.4700C 0.2090 0.1941 0.1941s 16:40 12131.25

1.4700P 0.0189 0.0174 0.0189s 16:40 1181.25

1.4800C 0.2002 0.1855 0.1855s 16:40 11593.75

1.4800P 0.0202 0.0186 0.0202s 16:40 1262.50

1.4900C 0.1915 0.1769 0.1769s 16:40 11056.25

1.4900P 0.0216 0.0199 0.0216s 16:40 1350.00

1.5000C 0.1830 0.1685 0.1685s 16:40 10531.25

1.5000P 0.0232 0.0213 0.0232s 16:40 1450.00

1.5100C 0.1745 0.1603 0.1603s 16:40 10018.75

1.5100P 0.0249 0.0228 0.0249s 16:40 1556.25

1.5200C 0.1662 0.1521 0.1521s 16:40 9506.25

1.5200P 0.0267 0.0244 0.0267s 16:40 1668.75

1.5300C 0.1580 0.1442 0.1442s 16:40 9012.50

1.5300P 0.0287 0.0262 0.0287s 16:40 1793.75

1.5400C 0.1499 0.1364 0.1364s 16:40 8525.00

1.5400P 0.0309 0.0281 0.0309s 16:40 1931.25

1.5500C 0.1420 0.1288 0.1288s 16:40 8050.00

1.5500P 0.0332 0.0301 0.0332s 16:40 2075.00

1.5600C 0.1343 0.1213 0.1213s 16:40 7581.25

1.5600P 0.0357 0.0324 0.0357s 16:40 2231.25

1.5700C 0.1268 0.1141 0.1141s 16:40 7131.25

1.5700P 0.0385 0.0348 0.0385s 16:40 2406.25

1.5800C 0.1194 0.1071 0.1071s 16:40 6693.75

1.5800P 0.0414 0.0374 0.0414s 16:40 2587.50

1.5900C 0.1123 0.1002 0.1002s 16:40 6262.50

1.5900P 0.0445 0.0402 0.0445s 16:40 2781.25

1.6000C 0.1054 0.0937 0.0937s 16:40 5856.25

1.6000P 0.0500 0.0479 0.0479s 16:40 2993.75

1.6100C 0.0986 0.0874 0.0874s 16:40 5462.50

1.6100P 0.0516 0.0465 0.0516s 16:40 3225.00

1.6200C 0.0922 0.0814 0.0814s 16:40 5087.50

1.6200P 0.0555 0.0500 0.0555s 16:40 3468.75

1.6300C 0.0861 0.0756 0.0756s 16:40 4725.00

1.6300P 0.0597 0.0538 0.0597s 16:40 3731.25

1.6400C 0.0801 0.0701 0.0701s 16:40 4381.25

1.6400P 0.0641 0.0578 0.0641s 16:40 4006.25

1.6500C 0.0744 0.0649 0.0649s 16:40 4056.25

1.6500P 0.0689 0.0621 0.0689s 16:40 4306.25

1.6600C 0.0690 0.0599 0.0599s 16:40 3743.75

1.6600P 0.0738 0.0666 0.0738s 16:40 4612.50

1.6700C 0.0608 0.0552 0.0552s 16:40 3450.00

1.6700P 0.0791 0.0715 0.0791s 16:40 4943.75

1.6800C 0.0590 0.0509 0.0509s 16:40 3181.25

1.6800P 0.0847 0.0765 0.0847s 16:40 5293.75

1.6900C 0.0544 0.0468 0.0468s 16:40 2925.00

1.6900P 0.0906 0.0819 0.0906s 16:40 5662.50

1.7000C 0.0502 0.0429 0.0429s 16:40 2681.25

1.7000P 0.0966 0.0876 0.0966s 16:40 6037.50

1.7100C 0.0461 0.0394 0.0394s 16:40 2462.50

1.7100P 0.1031