Catranis.com - Charts and Quotes

Statistical Definitions
CTA Disclosure Links

Forex Charts & Quotes

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

CANADIAN 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: D6Z09 0.93340

0.65000C 0.29120 0.28340 0.28340s 16:40 28340.00

0.65500C 0.28620 0.27840 0.27840s 16:40 27840.00

0.66000C 0.28120 0.27340 0.27340s 16:40 27340.00

0.66500C 0.27620 0.26840 0.26840s 16:40 26840.00

0.67000C 0.27120 0.26340 0.26340s 16:40 26340.00

0.67500C 0.26620 0.25840 0.25840s 16:40 25840.00

0.68000C 0.26120 0.25340 0.25340s 16:40 25340.00

0.68500C 0.25620 0.24840 0.24840s 16:40 24840.00

0.69000C 0.25120 0.24340 0.24340s 16:40 24340.00

0.69500C 0.24620 0.23840 0.23840s 16:40 23840.00

0.70000C 0.24120 0.23340 0.23340s 16:40 23340.00

0.70500C 0.23620 0.22840 0.22840s 16:40 22840.00

0.71000C 0.23120 0.22340 0.22340s 16:40 22340.00

0.71500C 0.22620 0.21840 0.21840s 16:40 21840.00

0.72000C 0.22120 0.21340 0.21340s 16:40 21340.00

0.72500C 0.21620 0.20840 0.20840s 16:40 20840.00

0.73000C 0.21120 0.20340 0.20340s 16:40 20340.00

0.73500C 0.20620 0.19840 0.19840s 16:40 19840.00

0.74000C 0.20120 0.19340 0.19340s 16:40 19340.00

0.74500C 0.19620 0.18840 0.18840s 16:40 18840.00

0.75000C 0.19120 0.18340 0.18340s 16:40 18340.00

0.75500C 0.18620 0.17840 0.17840s 16:40 17840.00

0.76000C 0.18120 0.17340 0.17340s 16:40 17340.00

0.76500C 0.17620 0.16840 0.16840s 16:40 16840.00

0.77000C 0.17120 0.16340 0.16340s 16:40 16340.00

0.77500C 0.16620 0.15840 0.15840s 16:40 15840.00

0.78000C 0.16120 0.15340 0.15340s 16:40 15340.00

0.78500C 0.15620 0.14840 0.14840s 16:40 14840.00

0.79000C 0.15120 0.14340 0.14340s 16:40 14340.00

0.79500C 0.14620 0.13840 0.13840s 16:40 13840.00

0.80000C 0.14120 0.13340 0.13340s 16:40 13340.00

0.80500C 0.13620 0.12840 0.12840s 16:40 12840.00

0.81000C 0.13120 0.12340 0.12340s 16:40 12340.00

0.81500C 0.12620 0.11840 0.11840s 16:40 11840.00

0.82000C 0.12120 0.11340 0.11340s 16:40 11340.00

0.82500C 0.11620 0.10840 0.10840s 16:40 10840.00

0.83000C 0.11120 0.10340 0.10340s 16:40 10340.00

0.83500C 0.10620 0.09840 0.09840s 16:40 9840.00

0.83500P 0.00005 0.00005 0.00005s 16:40 5.00

0.84000C 0.10120 0.09340 0.09340s 16:40 9340.00

0.84000P 0.00005 0.00005 0.00005s 16:40 5.00

0.84500C 0.09620 0.08850 0.08850s 16:40 8850.00

0.84500P 0.00010 0.00010 0.00010s 16:40 10.00

0.85000C 0.09130 0.08290 0.08350s 16:40 8350.00

0.85000P 0.00010 0.00010 0.00010s 16:40 10.00

0.85500C 0.08630 0.07800 0.07850s 16:40 7850.00

0.85500P 0.00015 0.00015 0.00015s 16:40 15.00

0.86000C 0.08130 0.07300 0.07360s 16:40 7360.00

0.86000P 0.00020 0.00015 0.00020s 16:40 20.00

0.86500C 0.07640 0.06800 0.06860s 16:40 6860.00

0.86500P 0.00025 0.00020 0.00025s 16:40 25.00

0.87000C 0.07140 0.06310 0.06370s 16:40 6370.00

0.87000P 0.00030 0.00025 0.00030s 16:40 30.00

0.87500C 0.06650 0.05820 0.05880s 16:40 5880.00

0.87500P 0.00040 0.00030 0.00040s 16:40 40.00

0.88000C 0.06160 0.05330 0.05390s 16:40 5390.00

0.88000P 0.00050 0.00040 0.00050s 16:40 50.00

0.88500C 0.05670 0.04850 0.04910s 16:40 4910.00

0.88500P 0.00070 0.00050 0.00070s 16:40 70.00

0.89000C 0.05190 0.04370 0.04430s 16:40 4430.00

0.89000P 0.00090 0.00070 0.00090s 16:40 90.00

0.89500C 0.04710 0.03910 0.03960s 16:40 3960.00

0.89500P 0.00120 0.00090 0.00120s 16:40 120.00

0.90000C 0.04240 0.03460 0.03500s 16:40 3500.00

0.90000P 0.00160 0.00170 0.00150 0.00160s 16:40 160.00

0.90500C 0.03780 0.03020 0.03060s 16:40 3060.00

0.90500P 0.00200 0.00240 0.00200 0.00220s 16:40 220.00

0.91000C 0.03330 0.02600 0.02640s 16:40 2640.00

0.91000P 0.00230 0.00340 0.00230 0.00300s 16:40 300.00

0.91500C 0.02900 0.02210 0.02240s 16:40 2240.00

0.91500P 0.00450 0.00280 0.00400s 16:40 400.00

0.92000C 0.02490 0.01850 0.01870s 16:40 1870.00

0.92000P 0.00540 0.00590 0.00490 0.00530s 16:40 530.00

0.92500C 0.01600 0.01610 0.01500 0.01530s 16:40 1530.00

0.92500P 0.00700 0.00750 0.00480 0.00690s 16:40 690.00

0.93000C 0.01290 0.01370 0.01200 0.01220s 16:40 1220.00

0.93000P 0.00850 0.00960 0.00690 0.00880s 16:40 880.00

0.93500C 0.01010 0.01090 0.00940 0.00960s 16:40 960.00

0.93500P 0.01030 0.01220 0.00800 0.01120s 16:40 1120.00

0.94000C 0.01030 0.01030 0.00700 0.00730s 16:40 730.00

0.94000P 0.01420 0.01480 0.01020 0.01390s 16:40 1390.00

0.94500C 0.00560 0.00570 0.00550 0.00550s 16:40 550.00

0.94500P 0.01800 0.01270 0.01710s 16:40 1710.00

0.95000C 0.00550 0.00610 0.00390 0.00400s 16:40 400.00

0.95000P 0.02150 0.01560 0.02060s 16:40 2060.00

0.95500C 0.00330 0.00340 0.00270 0.00290s 16:40 290.00

0.95500P 0.02540 0.01890 0.02450s 16:40 2450.00

0.96000C 0.00230 0.00240 0.00190 0.00200s 16:40 200.00

0.96000P 0.02900 0.02260 0.02860s 16:40 2860.00

0.96500C 0.00160 0.00160 0.00140 0.00140s 16:40 140.00

0.96500P 0.03340 0.02660 0.03300s 16:40 3300.00

0.97000C 0.00130 0.00130 0.00100 0.00100s 16:40 100.00

0.97000P 0.03800 0.03080 0.03760s 16:40 3760.00

0.97500C 0.00100 0.00100 0.00070 0.00070s 16:40 70.00

0.97500P 0.04270 0.03520 0.04230s 16:40 4230.00

0.98000C 0.00030 0.00045 0.00030 0.00045s 16:40 45.00

0.98000P 0.04750 0.03980 0.04700s 16:40 4700.00

0.98500C 0.00070 0.00030 0.00030s 16:40 30.00

0.98500P 0.05240 0.04450 0.05190s 16:40 5190.00

0.99000C 0.00040 0.00040 0.00020 0.00020s 16:40 20.00

0.99000P 0.05680 0.04920 0.05680s 16:40 5680.00

0.99500C 0.00020 0.00020 0.00015 0.00015s 16:40 15.00

0.99500P 0.06170 0.05410 0.06170s 16:40 6170.00

1.00000C 0.00010 0.00010 0.00010 0.00010s 16:40 10.00

1.00000P 0.06670 0.05900 0.06670s 16:40 6670.00

1.00500C 0.00015 0.00005 0.00005s 16:40 5.00

1.00500P 0.07160 0.06390 0.07160s 16:40 7160.00

1.01000C 0.00010 0.00005 0.00005s 16:40 5.00

1.01000P 0.07660 0.06890 0.07660s 16:40 7660.00

1.01500P 0.08160 0.07380 0.08160s 16:40 8160.00

1.02000P 0.08660 0.07880 0.08660s 16:40 8660.00

1.02500P 0.09160 0.08380 0.09160s 16:40 9160.00

1.03000P 0.09660 0.08880 0.09660s 16:40 9660.00

1.03500P 0.10160 0.09380 0.10160s 16:40 10160.00

1.04000P 0.10660 0.09880 0.10660s 16:40 10660.00

1.04500P 0.11160 0.10380 0.11160s 16:40 11160.00

1.05000C 0.00010 0.00010 0.00010 0.00010 16:40 10.00

1.05000P 0.11660 0.10880 0.11660s 16:40 11660.00

1.05500P 0.12160 0.11380 0.12160s 16:40 12160.00

1.06000P 0.12660 0.11880 0.12660s 16:40 12660.00

1.06500P 0.13160 0.12380 0.13160s 16:40 13160.00

1.07000P 0.13660 0.12880 0.13660s 16:40 13660.00

1.07500P 0.14160 0.13380 0.14160s 16:40 14160.00

1.08000P 0.14660 0.13880 0.14660s 16:40 14660.00

1.08500P 0.15160 0.14380 0.15160s 16:40 15160.00

1.09000P 0.15660 0.14880 0.15660s 16:40 15660.00

1.09500P 0.16160 0.15380 0.16160s 16:40 16160.00

1.10000P 0.16660 0.15880 0.16660s 16:40 16660.00

Jan 2010 Open High Low Last Time Value

  Exp: 01/08/10 Days to Exp: 49 Futures: D6H10 0.93350

0.65500C 0.28620 0.27850 0.27850s 16:40 27850.00

0.66000C 0.28120 0.27350 0.27350s 16:40 27350.00

0.66500C 0.27620 0.26850 0.26850s 16:40 26850.00

0.67000C 0.27120 0.26350 0.26350s 16:40 26350.00

0.67500C 0.26620 0.25850 0.25850s 16:40 25850.00

0.68000C 0.26120 0.25350 0.25350s 16:40 25350.00

0.68500C 0.25620 0.24850 0.24850s 16:40 24850.00

0.69000C 0.25120 0.24350 0.24350s 16:40 24350.00

0.69500C 0.24620 0.23850 0.23850s 16:40 23850.00

0.70000C 0.24120 0.23350 0.23350s 16:40 23350.00

0.70500C 0.23620 0.22850 0.22850s 16:40 22850.00

0.71000C 0.23120 0.22350 0.22350s 16:40 22350.00

0.71500C 0.22620 0.21850 0.21850s 16:40 21850.00

0.72000C 0.22120 0.21350 0.21350s 16:40 21350.00

0.72500C 0.21620 0.20850 0.20850s 16:40 20850.00

0.73000C 0.21120 0.20350 0.20350s 16:40 20350.00

0.73500C 0.20620 0.19850 0.19850s 16:40 19850.00

0.73500P 0.00005 0.00005 0.00005s 16:40 5.00

0.74000C 0.20120 0.19350 0.19350s 16:40 19350.00

0.74000P 0.00005 0.00005 0.00005s 16:40 5.00

0.74500C 0.19620 0.18850 0.18850s 16:40 18850.00

0.74500P 0.00010 0.00010 0.00010s 16:40 10.00

0.75000C 0.19120 0.18350 0.18350s 16:40 18350.00

0.75000P 0.00010 0.00010 0.00010s 16:40 10.00

0.75500C 0.18620 0.17850 0.17850s 16:40 17850.00

0.75500P 0.00010 0.00010 0.00010s 16:40 10.00

0.76000C 0.18120 0.17350 0.17350s 16:40 17350.00

0.76000P 0.00015 0.00015 0.00015s 16:40 15.00

0.76500C 0.17620 0.16850 0.16850s 16:40 16850.00

0.76500P 0.00015 0.00015 0.00015s 16:40 15.00

0.77000C 0.17120 0.16350 0.16350s 16:40 16350.00

0.77000P 0.00015 0.00015 0.00015s 16:40 15.00

0.77500C 0.16620 0.15860 0.15860s 16:40 15860.00

0.77500P 0.00020 0.00015 0.00020s 16:40 20.00

0.78000C 0.16130 0.15360 0.15360s 16:40 15360.00

0.78000P 0.00025 0.00020 0.00025s 16:40 25.00

0.78500C 0.15630 0.14870 0.14870s 16:40 14870.00

0.78500P 0.00030 0.00020 0.00030s 16:40 30.00

0.79000C 0.15130 0.14370 0.14370s 16:40 14370.00

0.79000P 0.00035 0.00025 0.00035s 16:40 35.00

0.79500C 0.14640 0.13880 0.13880s 16:40 13880.00

0.79500P 0.00040 0.00030 0.00040s 16:40 40.00

0.80000C 0.14140 0.13380 0.13380s 16:40 13380.00

0.80000P 0.00045 0.00035 0.00045s 16:40 45.00

0.80500C 0.13650 0.12890 0.12890s 16:40 12890.00

0.80500P 0.00050 0.00040 0.00050s 16:40 50.00

0.81000C 0.13150 0.12400 0.12400s 16:40 12400.00

0.81000P 0.00060 0.00045 0.00060s 16:40 60.00

0.81500C 0.12660 0.11910 0.11910s 16:40 11910.00

0.81500P 0.00070 0.00050 0.00070s 16:40 70.00

0.82000C 0.12170 0.11420 0.11420s 16:40 11420.00

0.82000P 0.00080 0.00060 0.00080s 16:40 80.00

0.82500C 0.11680 0.10930 0.10930s 16:40 10930.00

0.82500P 0.00090 0.00070 0.00090s 16:40 90.00

0.83000C 0.11190 0.10440 0.10440s 16:40 10440.00

0.83000P 0.00100 0.00080 0.00100s 16:40 100.00

0.83500C 0.10700 0.09950 0.09950s 16:40 9950.00

0.83500P 0.00110 0.00090 0.00110s 16:40 110.00

0.84000C 0.10210 0.09470 0.09470s 16:40 9470.00

0.84000P 0.00130 0.00100 0.00130s 16:40 130.00

0.84500C 0.09720 0.08990 0.08990s 16:40 8990.00

0.84500P 0.00150 0.00110 0.00150s 16:40 150.00

0.85000C 0.09240 0.08510 0.08510s 16:40 8510.00

0.85000P 0.00160 0.00170 0.00160 0.00170s 16:40 170.00

0.85500C 0.08760 0.08040 0.08040s 16:40 8040.00

0.85500P 0.00200 0.00150 0.00200s 16:40 200.00

0.86000C 0.08290 0.07570 0.07570s 16:40 7570.00

0.86000P 0.00230 0.00180 0.00230s 16:40 230.00

0.86500C 0.07820 0.07110 0.07110s 16:40 7110.00

0.86500P 0.00270 0.00210 0.00270s 16:40 270.00

0.87000C 0.07360 0.06650 0.06650s 16:40 6650.00

0.87000P 0.00290 0.00320 0.00290 0.00310s 16:40 310.00

0.87500C 0.06900 0.06210 0.06210s 16:40 6210.00

0.87500P 0.00380 0.00290 0.00370s 16:40 370.00

0.88000C 0.06450 0.05770 0.05770s 16:40 5770.00

0.88000P 0.00440 0.00450 0.00430 0.00430s 16:40 430.00

0.88500C 0.06010 0.05340 0.05340s 16:40 5340.00

0.88500P 0.00520 0.00400 0.00500s 16:40 500.00

0.89000C 0.05580 0.04930 0.04930s 16:40 4930.00

0.89000P 0.00610 0.00470 0.00590s 16:40 590.00

0.89500C 0.05160 0.04540 0.04540s 16:40 4540.00

0.89500P 0.00710 0.00550 0.00690s 16:40 690.00

0.90000C 0.04760 0.04150 0.04150s 16:40 4150.00

0.90000P 0.00740 0.00830 0.00740 0.00800s 16:40 800.00

0.90500C 0.04380 0.03780 0.03780s 16:40 3780.00

0.90500P 0.00960 0.00760 0.00930s 16:40 930.00

0.91000C 0.04000 0.03430 0.03430s 16:40 3430.00

0.91000P 0.00950 0.01120 0.00950 0.01080s 16:40 1080.00

0.91500C 0.03640 0.03090 0.03090s 16:40 3090.00

0.91500P 0.01280 0.01020 0.01240s 16:40 1240.00

0.92000C 0.03300 0.02770 0.02770s 16:40 2770.00

0.92000P 0.01460 0.01180 0.01420s 16:40 1420.00

0.92500C 0.02970 0.02450 0.02470s 16:40 2470.00

0.92500P 0.01670 0.01350 0.01620s 16:40 1620.00

0.93000C 0.02150 0.02660 0.02150 0.02190s 16:40 2190.00

0.93000P 0.01900 0.01540 0.01840s 16:40 1840.00

0.93500C 0.02380 0.01930 0.01930s 16:40 1930.00

0.93500P 0.02150 0.01750 0.02080s 16:40 2080.00

0.94000C 0.01740 0.01690 0.01700s 16:40 1700.00

0.94000P 0.02410 0.01990 0.02350s 16:40 2350.00

0.94500C 0.01860 0.01470 0.01480s 16:40 1480.00

0.94500P 0.02710 0.02240 0.02630s 16:40 2630.00

0.95000C 0.01300 0.01390 0.01280 0.01280s 16:40 1280.00

0.95000P 0.03010 0.02510 0.02930s 16:40 2930.00

0.95500C 0.01130 0.01130 0.01110 0.01110s 16:40 1110.00

0.95500P 0.03350 0.02810 0.03260s 16:40 3260.00

0.96000C 0.00960 0.00960 0.00950 0.00950s 16:40 950.00

0.96000P 0.03600 0.03120 0.03600s 16:40 3600.00

0.96500C 0.01070 0.00810 0.00810s 16:40 810.00

0.96500P 0.03960 0.03450 0.03960s 16:40 3960.00

0.97000C 0.00690 0.00700 0.00690 0.00690s 16:40 690.00

0.97000P 0.04340 0.03810 0.04340s 16:40 4340.00

0.97500C 0.00600 0.00640 0.00590 0.00590s 16:40 590.00

0.97500P 0.04730 0.04170 0.04730s 16:40 4730.00

0.98000C 0.00520 0.00540 0.00500 0.00500s 16:40 500.00

0.98000P 0.05140 0.04560 0.05140s 16:40 5140.00

0.98500C 0.00580 0.00420 0.00420s 16:40 420.00

0.98500P 0.05560 0.04950 0.05560s 16:40 5560.00

0.99000C 0.00490 0.00360 0.00360s 16:40 360.00

0.99000P 0.06000 0.05360 0.06000s 16:40 6000.00

0.99500C 0.00420 0.00300 0.00300s 16:40 300.00

0.99500P 0.06440 0.05790 0.06440s 16:40 6440.00

1.00000C 0.00350 0.00250 0.00250s 16:40 250.00

1.00000P 0.06890 0.06220 0.06890s 16:40 6890.00

1.00500C 0.00300 0.00210 0.00210s 16:40 210.00

1.00500P 0.07350 0.06670 0.07350s 16:40 7350.00

1.01000C 0.00250 0.00180 0.00180s 16:40 180.00

1.01000P 0.07820 0.07120 0.07820s 16:40 7820.00

1.01500C 0.00210 0.00150 0.00150s 16:40 150.00

1.01500P 0.08290 0.07580 0.08290s 16:40 8290.00

1.02000C 0.00170 0.00120 0.00120s 16:40 120.00

1.02000P 0.08760 0.08040 0.08760s 16:40 8760.00

1.02500C 0.00140 0.00100 0.00100s 16:40 100.00

1.02500P 0.09240 0.08510 0.09240s 16:40 9240.00

1.03000C 0.00120 0.00080 0.00080s 16:40 80.00

1.03000P 0.09720 0.08990 0.09720s 16:40 9720.00

1.03500C 0.00100 0.00070 0.00070s 16:40 70.00

1.03500P 0.10210 0.09470 0.10210s 16:40 10210.00

1.04000C 0.00080 0.00060 0.00060s 16:40 60.00

1.04000P 0.10700 0.09950 0.10700s 16:40 10700.00

1.04500C 0.00060 0.00050 0.00050s 16:40 50.00

1.04500P 0.11190 0.10430 0.11190s 16:40 11190.00

1.05000C 0.00050 0.00040 0.00040s 16:40 40.00

1.05000P 0.11680 0.10920 0.11680s 16:40 11680.00

1.05500C 0.00040 0.00030 0.00030s 16:40 30.00

1.05500P 0.12170 0.11410 0.12170s 16:40 12170.00

1.06000C 0.00030 0.00025 0.00025s 16:40 25.00

1.06000P 0.12660 0.11900 0.12660s 16:40 12660.00

1.06500C 0.00025 0.00020 0.00020s 16:40 20.00

1.06500P 0.13160 0.12390 0.13160s 16:40 13160.00

1.07000C 0.00020 0.00015 0.00015s 16:40 15.00

1.07000P 0.13660 0.12890 0.13660s 16:40 13660.00

1.07500C 0.00015 0.00015 0.00015s 16:40 15.00

1.07500P 0.14160 0.13390 0.14160s 16:40 14160.00

1.08000C 0.00010 0.00010 0.00010s 16:40 10.00

1.08000P 0.14650 0.13880 0.14650s 16:40 14650.00

1.08500C 0.00010 0.00010 0.00010s 16:40 10.00

1.08500P 0.15150 0.14380 0.15150s 16:40 15150.00

1.09000C 0.00005 0.00005 0.00005s 16:40 5.00

1.09000P 0.15650 0.14880 0.15650s 16:40 15650.00

1.09500C 0.00005 0.00005 0.00005s 16:40 5.00

1.09500P 0.16150 0.15380 0.16150s 16:40 16150.00

1.10000P 0.16650 0.15880 0.16650s 16:40 16650.00

Feb 2010 Open High Low Last Time Value

  Exp: 02/05/10 Days to Exp: 77 Futures: D6H10 0.93350

0.65500C 0.28620 0.27850 0.27850s 16:40 27850.00

0.66000C 0.28120 0.27350 0.27350s 16:40 27350.00

0.66500C 0.27620 0.26850 0.26850s 16:40 26850.00

0.67000C 0.27120 0.26350 0.26350s 16:40 26350.00

0.67500C 0.26620 0.25850 0.25850s 16:40 25850.00

0.68000C 0.26120 0.25350 0.25350s 16:40 25350.00

0.68500C 0.25620 0.24850 0.24850s 16:40 24850.00

0.69000C 0.25120 0.24350 0.24350s 16:40 24350.00

0.69500C 0.24620 0.23850 0.23850s 16:40 23850.00

0.70000C 0.24120 0.23350 0.23350s 16:40 23350.00

0.70000P 0.00005 0.00005 0.00005s 16:40 5.00

0.70500C 0.23620 0.22850 0.22850s 16:40 22850.00

0.70500P 0.00005 0.00005 0.00005s 16:40 5.00

0.71000C 0.23120 0.22350 0.22350s 16:40 22350.00

0.71000P 0.00010 0.00010 0.00010s 16:40 10.00

0.71500C 0.22620 0.21850 0.21850s 16:40 21850.00

0.71500P 0.00010 0.00010 0.00010s 16:40 10.00

0.72000C 0.22120 0.21350 0.21350s 16:40 21350.00

0.72000P 0.00015 0.00015 0.00015s 16:40 15.00

0.72500C 0.21620 0.20850 0.20850s 16:40 20850.00

0.72500P 0.00015 0.00015 0.00015s 16:40 15.00

0.73000C 0.21120 0.20350 0.20350s 16:40 20350.00

0.73000P 0.00020 0.00015 0.00020s 16:40 20.00

0.73500C 0.20620 0.19860 0.19860s 16:40 19860.00

0.73500P 0.00025 0.00020 0.00025s 16:40 25.00

0.74000C 0.20130 0.19360 0.19360s 16:40 19360.00

0.74000P 0.00030 0.00025 0.00030s 16:40 30.00

0.74500C 0.19630 0.18860 0.18860s 16:40 18860.00

0.74500P 0.00035 0.00030 0.00035s 16:40 35.00

0.75000C 0.19130 0.18370 0.18370s 16:40 18370.00

0.75000P 0.00040 0.00035 0.00040s 16:40 40.00

0.75500C 0.18640 0.17870 0.17870s 16:40 17870.00

0.75500P 0.00045 0.00040 0.00045s 16:40 45.00

0.76000C 0.18140 0.17380 0.17380s 16:40 17380.00

0.76000P 0.00050 0.00045 0.00050s 16:40 50.00

0.76500C 0.17650 0.16890 0.16890s 16:40 16890.00

0.76500P 0.00060 0.00050 0.00060s 16:40 60.00

0.77000C 0.17160 0.16400 0.16400s 16:40 16400.00

0.77000P 0.00070 0.00060 0.00070s 16:40 70.00

0.77500C 0.16670 0.15900 0.15900s 16:40 15900.00

0.77500P 0.00070 0.00070 0.00070s 16:40 70.00

0.78000C 0.16170 0.15410 0.15410s 16:40 15410.00

0.78000P 0.00080 0.00070 0.00080s 16:40 80.00

0.78500C 0.15680 0.14920 0.14920s 16:40 14920.00

0.78500P 0.00090 0.00080 0.00090s 16:40 90.00

0.79000C 0.15190 0.14430 0.14430s 16:40 14430.00

0.79000P 0.00100 0.00090 0.00100s 16:40 100.00

0.79500C 0.14700 0.13940 0.13940s 16:40 13940.00

0.79500P 0.00110 0.00100 0.00110s 16:40 110.00

0.80000C 0.14210 0.13450 0.13450s 16:40 13450.00

0.80000P 0.00120 0.00110 0.00120s 16:40 120.00

0.80500C 0.13720 0.12960 0.12960s 16:40 12960.00

0.80500P 0.00130 0.00120 0.00130s 16:40 130.00

0.81000C 0.13230 0.12470 0.12470s 16:40 12470.00

0.81000P 0.00140 0.00130 0.00140s 16:40 140.00

0.81500C 0.12740 0.11990 0.11990s 16:40 11990.00

0.81500P 0.00160 0.00140 0.00160s 16:40 160.00

0.82000C 0.12260 0.11510 0.11510s 16:40 11510.00

0.82000P 0.00180 0.00160 0.00180s 16:40 180.00

0.82500C 0.11780 0.11040 0.11040s 16:40 11040.00

0.82500P 0.00210 0.00180 0.00210s 16:40 210.00

0.83000C 0.11300 0.10570 0.10570s 16:40 10570.00

0.83000P 0.00240 0.00200 0.00240s 16:40 240.00

0.83500C 0.10830 0.10100 0.10100s 16:40 10100.00

0.83500P 0.00270 0.00230 0.00270s 16:40 270.00

0.84000C 0.10360 0.09630 0.09630s 16:40 9630.00

0.84000P 0.00300 0.00260 0.00300s 16:40 300.00

0.84500C 0.09890 0.09170 0.09170s 16:40 9170.00

0.84500P 0.00340 0.00290 0.00340s 16:40 340.00

0.85000C 0.09430 0.08720 0.08720s 16:40 8720.00

0.85000P 0.00390 0.00330 0.00390s 16:40 390.00

0.85500C 0.08970 0.08280 0.08280s 16:40 8280.00

0.85500P 0.00440 0.00370 0.00440s 16:40 440.00

0.86000C 0.08530 0.07840 0.07840s 16:40 7840.00

0.86000P 0.00500 0.00420 0.00500s 16:40 500.00

0.86500C 0.08080 0.07400 0.07400s 16:40 7400.00

0.86500P 0.00560 0.00470 0.00560s 16:40 560.00

0.87000C 0.07650 0.06980 0.06980s 16:40 6980.00

0.87000P 0.00640 0.00540 0.00640s 16:40 640.00

0.87500C 0.07220 0.06560 0.06560s 16:40 6560.00

0.87500P 0.00720 0.00610 0.00720s 16:40 720.00

0.88000C 0.06800 0.06160 0.06160s 16:40 6160.00

0.88000P 0.00820 0.00690 0.00820s 16:40 820.00

0.88500C 0.06380 0.05760 0.05760s 16:40 5760.00

0.88500P 0.00920 0.00770 0.00920s 16:40 920.00

0.89000C 0.05980 0.05380 0.05380s 16:40 5380.00

0.89000P 0.01040 0.00870 0.01040s 16:40 1040.00

0.89500C 0.05590 0.05010 0.05010s 16:40 5010.00

0.89500P 0.01170 0.00980 0.01170s 16:40 1170.00

0.90000C 0.05220 0.04650 0.04650s 16:40 4650.00

0.90000P 0.01310 0.01110 0.01310s 16:40 1310.00

0.90500C 0.04850 0.04300 0.04300s 16:40 4300.00

0.90500P 0.01460 0.01240 0.01460s 16:40 1460.00

0.91000C 0.04500 0.03970 0.03970s 16:40 3970.00

0.91000P 0.01630 0.01390 0.01620s 16:40 1620.00

0.91500C 0.04160 0.03650 0.03650s 16:40 3650.00

0.91500P 0.01820 0.01550 0.01800s 16:40 1800.00

0.92000C 0.03840 0.03340 0.03350s 16:40 3350.00

0.92000P 0.02020 0.01720 0.02000s 16:40 2000.00

0.92500C 0.03530 0.03040 0.03060s 16:40 3060.00

0.92500P 0.02240 0.01910 0.02210s 16:40 2210.00

0.93000C 0.03240 0.02780 0.02790s 16:40 2790.00

0.93000P 0.02480 0.02120 0.02440s 16:40 2440.00

0.93500C 0.02960 0.02530 0.02530s 16:40 2530.00

0.93500P 0.02730 0.02340 0.02680s 16:40 2680.00

0.94000C 0.02700 0.02290 0.02290s 16:40 2290.00

0.94000P 0.03000 0.02580 0.02940s 16:40 2940.00

0.94500C 0.02110 0.02070 0.02070s 16:40 2070.00

0.94500P 0.03270 0.02840 0.03220s 16:40 3220.00

0.95000C 0.02230 0.01870 0.01870s 16:40 1870.00

0.95000P 0.03580 0.03110 0.03520s 16:40 3520.00

0.95500C 0.02010 0.01680 0.01680s 16:40 1680.00

0.95500P 0.03890 0.03390 0.03830s 16:40 3830.00

0.96000C 0.01820 0.01510 0.01510s 16:40 1510.00

0.96000P 0.04200 0.03700 0.04150s 16:40 4150.00

0.96500C 0.01640 0.01350 0.01350s 16:40 1350.00

0.96500P 0.04520 0.04020 0.04490s 16:40 4490.00

0.97000C 0.01470 0.01200 0.01200s 16:40 1200.00

0.97000P 0.04840 0.04340 0.04840s 16:40 4840.00

0.97500C 0.01320 0.01070 0.01070s 16:40 1070.00

0.97500P 0.05210 0.04690 0.05210s 16:40 5210.00

0.98000C 0.01180 0.00950 0.00950s 16:40 950.00

0.98000P 0.05590 0.05050 0.05590s 16:40 5590.00

0.98500C 0.01050 0.00850 0.00850s 16:40 850.00

0.98500P 0.05990 0.05420 0.05990s 16:40 5990.00

0.99000C 0.00930 0.00750 0.00750s 16:40 750.00

0.99000P 0.06390 0.05800 0.06390s 16:40 6390.00

0.99500C 0.00830 0.00660 0.00660s 16:40 660.00

0.99500P 0.06800 0.06200 0.06800s 16:40 6800.00

1.00000C 0.00730 0.00580 0.00580s 16:40 580.00

1.00000P 0.07220 0.06600 0.07220s 16:40 7220.00

1.00500C 0.00650 0.00510 0.00510s 16:40 510.00

1.00500P 0.07650 0.07020 0.07650s 16:40 7650.00

1.01000C 0.00570 0.00450 0.00450s 16:40 450.00

1.01000P 0.08090 0.07440 0.08090s 16:40 8090.00

1.01500C 0.00500 0.00390 0.00390s 16:40 390.00

1.01500P 0.08530 0.07870 0.08530s 16:40 8530.00

1.02000C 0.00440 0.00340 0.00340s 16:40 340.00

1.02000P 0.08970 0.08310 0.08970s 16:40 8970.00

1.02500C 0.00380 0.00300 0.00300s 16:40 300.00

1.02500P 0.09430 0.08740 0.09430s 16:40 9430.00

1.03000C 0.00330 0.00260 0.00260s 16:40 260.00

1.03000P 0.09890 0.09190 0.09890s 16:40 9890.00

1.03500C 0.00290 0.00220 0.00220s 16:40 220.00

1.03500P 0.10350 0.09650 0.10350s 16:40 10350.00

1.04000C 0.00250 0.00190 0.00190s 16:40 190.00

1.04000P 0.10820 0.10110 0.10820s 16:40 10820.00

1.04500C 0.00220 0.00160 0.00160s 16:40 160.00

1.04500P 0.11290 0.10580 0.11290s 16:40 11290.00

1.05000C 0.00190 0.00140 0.00140s 16:40 140.00

1.05000P 0.11770 0.11050 0.11770s 16:40 11770.00

1.05500C 0.00160 0.00120 0.00120s 16:40 120.00

1.05500P 0.12250 0.11520 0.12250s 16:40 12250.00

1.06000C 0.00140 0.00100 0.00100s 16:40 100.00

1.06000P 0.12730 0.12000 0.12730s 16:40 12730.00

1.06500C 0.00120 0.00080 0.00080s 16:40 80.00

1.06500P 0.13210 0.12480 0.13210s 16:40 13210.00

1.07000C 0.00100 0.00070 0.00070s 16:40 70.00

1.07000P 0.13700 0.12960 0.13700s 16:40 13700.00

1.07500C 0.00080 0.00060 0.00060s 16:40 60.00

1.07500P 0.14190 0.13440 0.14190s 16:40 14190.00

1.08000C 0.00070 0.00050 0.00050s 16:40 50.00

1.08000P 0.14680 0.13930 0.14680s 16:40 14680.00

1.08500C 0.00060 0.00045 0.00045s 16:40 45.00

1.08500P 0.15180 0.14420 0.15180s 16:40 15180.00

1.09000C 0.00050 0.00035 0.00035s 16:40 35.00

1.09000P 0.15670 0.14910 0.15670s 16:40 15670.00

1.09500C 0.00045 0.00030 0.00030s 16:40 30.00

1.09500P 0.16160 0.15410 0.16160s 16:40 16160.00

1.10000C 0.00035 0.00025 0.00025s 16:40 25.00

1.10000P 0.16660 0.15900 0.16660s 16:40 16660.00

Mar 2010 Open High Low Last Time Value

  Exp: 03/05/10 Days to Exp: 105 Futures: D6H10 0.93350

0.65500C 0.28620 0.27850 0.27850s 16:40 27850.00

0.65500P 0.00005 0.00005 0.00005s 16:40 5.00

0.66000C 0.28120 0.27350 0.27350s 16:40 27350.00

0.66000P 0.00005 0.00005 0.00005s 16:40 5.00

0.66500C 0.27620 0.26850 0.26850s 16:40 26850.00

0.66500P 0.00010 0.00010 0.00010s 16:40 10.00

0.67000C 0.27120 0.26350 0.26350s 16:40 26350.00

0.67000P 0.00010 0.00010 0.00010s 16:40 10.00

0.67500C 0.26620 0.25850 0.25850s 16:40 25850.00

0.67500P 0.00015 0.00015 0.00015s 16:40 15.00

0.68000C 0.26120 0.25350 0.25350s 16:40 25350.00

0.68000P 0.00020 0.00015 0.00020s 16:40 20.00

0.68500C 0.25620 0.24850 0.24850s 16:40 24850.00

0.68500P 0.00020 0.00020 0.00020s 16:40 20.00

0.69000C 0.25120 0.24350 0.24350s 16:40 24350.00

0.69000P 0.00025 0.00025 0.00025s 16:40 25.00

0.69500C 0.24620 0.23850 0.23850s 16:40 23850.00

0.69500P 0.00030 0.00025 0.00030s 16:40 30.00

0.70000C 0.24120 0.23360 0.23360s 16:40 23360.00

0.70000P 0.00035 0.00030 0.00035s 16:40 35.00

0.70500C 0.23630 0.22860 0.22860s 16:40 22860.00

0.70500P 0.00040 0.00035 0.00040s 16:40 40.00

0.71000C 0.23130 0.22360 0.22360s 16:40 22360.00

0.71000P 0.00045 0.00040 0.00045s 16:40 45.00

0.71500C 0.22630 0.21870 0.21870s 16:40 21870.00

0.71500P 0.00050 0.00045 0.00050s 16:40 50.00

0.72000C 0.22140 0.21370 0.21370s 16:40 21370.00

0.72000P 0.00050 0.00050 0.00050s 16:40 50.00

0.72500C 0.21640 0.20870 0.20870s 16:40 20870.00

0.72500P 0.00050 0.00050 0.00050s 16:40 50.00

0.73000C 0.21150 0.20380 0.20380s 16:40 20380.00

0.73000P 0.00060 0.00060 0.00060s 16:40 60.00

0.73500C 0.20650 0.19890 0.19890s 16:40 19890.00

0.73500P 0.00070 0.00060 0.00070s 16:40 70.00

0.74000C 0.20160 0.19400 0.19400s 16:40 19400.00

0.74000P 0.00080 0.00070 0.00080s 16:40 80.00

0.74500C 0.19670 0.18910 0.18910s 16:40 18910.00

0.74500P 0.00090 0.00080 0.00090s 16:40 90.00

0.75000C 0.19180 0.18410 0.18410s 16:40 18410.00

0.75000P 0.00090 0.00090 0.00090s 16:40 90.00

0.75500C 0.18680 0.17920 0.17920s 16:40 17920.00

0.75500P 0.00100 0.00090 0.00100s 16:40 100.00

0.76000C 0.18190 0.17430 0.17430s 16:40 17430.00

0.76000P 0.00110 0.00100 0.00110s 16:40 110.00

0.76500C 0.17700 0.16940 0.16940s 16:40 16940.00

0.76500P 0.00120 0.00110 0.00120s 16:40 120.00

0.77000C 0.17210 0.16450 0.16450s 16:40 16450.00

0.77000P 0.00130 0.00120 0.00130s 16:40 130.00

0.77500C 0.16720 0.15960 0.15960s 16:40 15960.00

0.77500P 0.00140 0.00130 0.00140s 16:40 140.00

0.78000C 0.16240 0.15470 0.15470s 16:40 15470.00

0.78000P 0.00150 0.00150 0.00150s 16:40 150.00

0.78500C 0.15750 0.14990 0.14990s 16:40 14990.00

0.78500P 0.00170 0.00160 0.00170s 16:40 170.00

0.79000C 0.15260 0.14510 0.14510s 16:40 14510.00

0.79000P 0.00190 0.00170 0.00190s 16:40 190.00

0.79500C 0.14780 0.14030 0.14030s 16:40 14030.00

0.79500P 0.00210 0.00190 0.00210s 16:40 210.00

0.80000C 0.14300 0.13550 0.13550s 16:40 13550.00

0.80000P 0.00230 0.00210 0.00230s 16:40 230.00

0.80500C 0.13820 0.13080 0.13080s 16:40 13080.00

0.80500P 0.00260 0.00230 0.00260s 16:40 260.00

0.81000C 0.13340 0.12610 0.12610s 16:40 12610.00

0.81000P 0.00290 0.00250 0.00290s 16:40 290.00

0.81500C 0.12870 0.12140 0.12140s 16:40 12140.00

0.81500P 0.00320 0.00280 0.00320s 16:40 320.00

0.82000C 0.12400 0.11670 0.11670s 16:40 11670.00

0.82000P 0.00350 0.00310 0.00350s 16:40 350.00

0.82500C 0.11930 0.11210 0.11210s 16:40 11210.00

0.82500P 0.00390 0.00340 0.00390s 16:40 390.00

0.83000C 0.11470 0.10770 0.10770s 16:40 10770.00

0.83000P 0.00440 0.00380 0.00440s 16:40 440.00

0.83500C 0.11010 0.10320 0.10320s 16:40 10320.00

0.83500P 0.00490 0.00420 0.00490s 16:40 490.00

0.84000C 0.10560 0.09870 0.09870s 16:40 9870.00

0.84000P 0.00520 0.00540 0.00510 0.00540s 16:40 540.00

0.84500C 0.10110 0.09430 0.09430s 16:40 9430.00

0.84500P 0.00600 0.00510 0.00600s 16:40 600.00

0.85000C 0.09670 0.08990 0.08990s 16:40 8990.00

0.85000P 0.00660 0.00570 0.00660s 16:40 660.00

0.85500C 0.09230 0.08560 0.08560s 16:40 8560.00

0.85500P 0.00730 0.00630 0.00730s 16:40 730.00

0.86000C 0.08790 0.08140 0.08140s 16:40 8140.00

0.86000P 0.00810 0.00690 0.00810s 16:40 810.00

0.86500C 0.08370 0.07720 0.07720s 16:40 7720.00

0.86500P 0.00890 0.00770 0.00890s 16:40 890.00

0.87000C 0.07950 0.07320 0.07320s 16:40 7320.00

0.87000P 0.00990 0.00850 0.00990s 16:40 990.00

0.87500C 0.07540 0.06930 0.06930s 16:40 6930.00

0.87500P 0.01090 0.00940 0.01090s 16:40 1090.00

0.88000C 0.07140 0.06530 0.06530s 16:40 6530.00

0.88000P 0.01190 0.01040 0.01190s 16:40 1190.00

0.88500C 0.06750 0.06150 0.06150s 16:40 6150.00

0.88500P 0.01310 0.01140 0.01310s 16:40 1310.00

0.89000C 0.06370 0.05780 0.05780s 16:40 5780.00

0.89000P 0.01450 0.01260 0.01440s 16:40 1440.00

0.89500C 0.06000 0.05410 0.05410s 16:40 5410.00

0.89500P 0.01590 0.01390 0.01570s 16:40 1570.00

0.90000C 0.05630 0.05060 0.05060s 16:40 5060.00

0.90000P 0.01700 0.01750 0.01700 0.01720s 16:40 1720.00

0.90500C 0.05280 0.04730 0.04730s 16:40 4730.00

0.90500P 0.01910 0.01670 0.01890s 16:40 1890.00

0.91000C 0.04940 0.04400 0.04400s 16:40 4400.00

0.91000P 0.02110 0.01830 0.02060s 16:40 2060.00

0.91500C 0.04610 0.04100 0.04100s 16:40 4100.00

0.91500P 0.02310 0.02000 0.02250s 16:40 2250.00

0.92000C 0.04300 0.03810 0.03810s 16:40 3810.00

0.92000P 0.02520 0.02190 0.02460s 16:40 2460.00

0.92500C 0.04000 0.03530 0.03530s 16:40 3530.00

0.92500P 0.02740 0.02380 0.02680s 16:40 2680.00

0.93000C 0.03360 0.03390 0.03240 0.03260s 16:40 3260.00

0.93000P 0.02940 0.02990 0.02870 0.02910s 16:40 2910.00

0.93500C 0.03440 0.02990 0.03010s 16:40 3010.00

0.93500P 0.03240 0.02820 0.03160s 16:40 3160.00

0.94000C 0.02820 0.02850 0.02770 0.02770s 16:40 2770.00

0.94000P 0.03340 0.03510 0.03340 0.03420s 16:40 3420.00

0.94500C 0.02940 0.02540 0.02550s 16:40 2550.00

0.94500P 0.03740 0.03320 0.03700s 16:40 3700.00

0.95000C 0.02570 0.02570 0.02340 0.02340s 16:40 2340.00

0.95000P 0.04030 0.03590 0.03990s 16:40 3990.00

0.95500C 0.02490 0.02140 0.02140s 16:40 2140.00

0.95500P 0.04250 0.04340 0.04210 0.04280s 16:40 4280.00

0.96000C 0.02000 0.02040 0.01960 0.01960s 16:40 1960.00

0.96000P 0.04590 0.04670 0.04520 0.04600s 16:40 4600.00

0.96500C 0.02100 0.01790 0.01790s 16:40 1790.00

0.96500P 0.05000 0.04470 0.04930s 16:40 4930.00

0.97000C 0.01920 0.01640 0.01640s 16:40 1640.00

0.97000P 0.05280 0.04790 0.05280s 16:40 5280.00

0.97500C 0.01750 0.01490 0.01490s 16:40 1490.00

0.97500P 0.05630 0.05120 0.05630s 16:40 5630.00

0.98000C 0.01380 0.01400 0.01360 0.01360s 16:40 1360.00

0.98000P 0.06000 0.05470 0.06000s 16:40 6000.00

0.98500C 0.01460 0.01230 0.01230s 16:40 1230.00

0.98500P 0.06370 0.05830 0.06370s 16:40 6370.00

0.99000C 0.01110 0.01150 0.01110 0.01120s 16:40 1120.00

0.99000P 0.06760 0.06200 0.06760s 16:40 6760.00

0.99500C 0.00980 0.01010 0.00980 0.01010s 16:40 1010.00

0.99500P 0.07140 0.06580 0.07140s 16:40 7140.00

1.00000C 0.00950 0.00950 0.00920 0.00920s 16:40 920.00

1.00000P 0.07550 0.06960 0.07550s 16:40 7550.00

1.00500C 0.01000 0.00830 0.00830s 16:40 830.00

1.00500P 0.07960 0.07360 0.07960s 16:40 7960.00

1.01000C 0.00910 0.00750 0.00750s 16:40 750.00

1.01000P 0.08380 0.07770 0.08380s 16:40 8380.00

1.01500C 0.00720 0.00720 0.00680 0.00680s 16:40 680.00

1.01500P 0.08810 0.08190 0.08810s 16:40 8810.00

1.02000C 0.00750 0.00610 0.00610s 16:40 610.00

1.02000P 0.09240 0.08610 0.09240s 16:40 9240.00

1.02500C 0.00680 0.00550 0.00550s 16:40 550.00

1.02500P 0.09680 0.09040 0.09680s 16:40 9680.00

1.03000C 0.00620 0.00500 0.00500s 16:40 500.00

1.03000P 0.10130 0.09480 0.10130s 16:40 10130.00

1.03500C 0.00560 0.00450 0.00450s 16:40 450.00

1.03500P 0.10580 0.09920 0.10580s 16:40 10580.00

1.04000C 0.00510 0.00400 0.00400s 16:40 400.00

1.04000P 0.11030 0.10370 0.11030s 16:40 11030.00

1.04500C 0.00460 0.00360 0.00360s 16:40 360.00

1.04500P 0.11480 0.10820 0.11480s 16:40 11480.00

1.05000C 0.00410 0.00320 0.00320s 16:40 320.00

1.05000P 0.11940 0.11260 0.11940s 16:40 11940.00

1.05500C 0.00370 0.00280 0.00280s 16:40 280.00

1.05500P 0.12400 0.11720 0.12400s 16:40 12400.00

1.06000C 0.00250 0.00250 0.00250 0.00250s 16:40 250.00

1.06000P 0.12870 0.12180 0.12870s 16:40 12870.00

1.06500C 0.00290 0.00220 0.00220s 16:40 220.00

1.06500P 0.13340 0.12640 0.13340s 16:40 13340.00

1.07000C 0.00260 0.00200 0.00200s 16:40 200.00

1.07000P 0.13820 0.13110 0.13820s 16:40 13820.00

1.07500C 0.00240 0.00180 0.00180s 16:40 180.00

1.07500P 0.14300 0.13590 0.14300s 16:40 14300.00

1.08000C 0.00210 0.00160 0.00160s 16:40 160.00

1.08000P 0.14780 0.14060 0.14780s 16:40 14780.00

1.08500C 0.00180 0.00140 0.00140s 16:40 140.00

1.08500P 0.15260 0.14530 0.15260s 16:40 15260.00

1.09000C 0.00160 0.00120 0.00120s 16:40 120.00

1.09000P 0.15740 0.15010 0.15740s 16:40 15740.00

1.09500C 0.00140 0.00100 0.00100s 16:40 100.00

1.09500P 0.16220 0.15490 0.16220s 16:40 16220.00

1.10000C 0.00120 0.00090