Catranis.com - Charts and Quotes

Statistical Definitions
CTA Disclosure Links

Forex Charts & Quotes

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

U.S. DOLLAR INDEX 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: DXZ09 75.730

65.000C 10.735 10.735 10.735 10.735s 16:21 10735.00

65.000P 0.005 0.005 0.005 0.005s 16:21 5.00

68.000C 7.735 7.735 7.735 7.735s 16:21 7735.00

68.000P 0.005 0.005 0.005 0.005s 16:21 5.00

69.000C 6.735 6.735 6.735 6.735s 16:21 6735.00

69.000P 0.005 0.005 0.005 0.005s 16:21 5.00

70.000C 5.735 5.735 5.735 5.735s 16:21 5735.00

70.000P 0.005 0.005 0.005 0.005s 16:21 5.00

71.000C 4.735 4.735 4.735 4.735s 16:21 4735.00

71.000P 0.005 0.005 0.005 0.005s 16:21 5.00

72.000C 3.745 3.745 3.745 3.745s 16:21 3745.00

72.000P 0.020 0.020 0.020 0.020s 16:21 20.00

73.000C 2.785 2.785 2.785 2.785s 16:21 2785.00

73.000P 0.060 0.060 0.060 0.060s 16:21 60.00

74.000C 1.900 1.900 1.840 1.840s 16:21 1840.00

74.000P 0.115 0.115 0.115 0.115s 16:21 115.00

75.000C 0.970 0.970 0.970 0.970s 16:21 970.00

75.000P 0.240 0.240 0.240 0.240s 16:21 240.00

76.000C 0.425 0.425 0.425 0.425s 16:21 425.00

76.000P 0.695 0.695 0.695 0.695s 16:21 695.00

77.000C 0.150 0.150 0.150 0.150s 16:21 150.00

77.000P 1.420 1.420 1.420 1.420s 16:21 1420.00

78.000C 0.080 0.080 0.080 0.080s 16:21 80.00

78.000P 2.345 2.345 2.345 2.345s 16:21 2345.00

79.000C 0.025 0.025 0.025 0.025s 16:21 25.00

79.000P 3.290 3.290 3.290 3.290s 16:21 3290.00

80.000C 0.005 0.005 0.005 0.005s 16:21 5.00

80.000P 4.275 4.275 4.275 4.275s 16:21 4275.00

81.000C 0.005 0.005 0.005 0.005s 16:21 5.00

81.000P 5.275 5.275 5.275 5.275s 16:21 5275.00

82.000C 0.005 0.005 0.005 0.005s 16:21 5.00

82.000P 6.275 6.275 6.275 6.275s 16:21 6275.00

83.000C 0.005 0.005 0.005 0.005s 16:21 5.00

83.000P 7.275 7.275 7.275 7.275s 16:21 7275.00

84.000C 0.005 0.005 0.005 0.005s 16:21 5.00

84.000P 8.275 8.275 8.275 8.275s 16:21 8275.00

85.000C 0.005 0.005 0.005 0.005s 16:21 5.00

85.000P 9.275 9.275 9.275 9.275s 16:21 9275.00

86.000C 0.005 0.005 0.005 0.005s 16:21 5.00

86.000P 10.275 10.275 10.275 10.275s 16:21 10275.00

87.000C 0.005 0.005 0.005 0.005s 16:21 5.00

87.000P 11.275 11.275 11.275 11.275s 16:21 11275.00

88.000C 0.005 0.005 0.005 0.005s 16:21 5.00

88.000P 12.275 12.275 12.275 12.275s 16:21 12275.00

89.000C 0.005 0.005 0.005 0.005s 16:21 5.00

89.000P 13.275 13.275 13.275 13.275s 16:21 13275.00

90.000C 0.005 0.005 0.005 0.005s 16:21 5.00

90.000P 14.275 14.275 14.275 14.275s 16:21 14275.00

92.000C 0.005 0.005 0.005 0.005s 16:21 5.00

92.000P 16.275 16.275 16.275 16.275s 16:21 16275.00

94.000C 0.005 0.005 0.005 0.005s 16:21 5.00

94.000P 18.275 18.275 18.275 18.275s 16:21 18275.00

Jan 2010 Open High Low Last Time Value

  Exp: 01/08/10 Days to Exp: 49 Futures: DXH10 76.085

68.000C 8.090 8.090 8.090 8.090s 16:21 8090.00

68.000P 0.010 0.010 0.010 0.010s 16:21 10.00

69.000C 7.090 7.090 7.090 7.090s 16:21 7090.00

69.000P 0.020 0.020 0.020 0.020s 16:21 20.00

70.000C 6.095 6.095 6.095 6.095s 16:21 6095.00

70.000P 0.040 0.040 0.040 0.040s 16:21 40.00

71.000C 5.135 5.135 5.135 5.135s 16:21 5135.00

71.000P 0.075 0.075 0.075 0.075s 16:21 75.00

72.000C 4.200 4.200 4.200 4.200s 16:21 4200.00

72.000P 0.135 0.135 0.135 0.135s 16:21 135.00

73.000C 3.305 3.305 3.305 3.305s 16:21 3305.00

73.000P 0.240 0.240 0.240 0.240s 16:21 240.00

74.000C 2.475 2.475 2.475 2.475s 16:21 2475.00

74.000P 0.400 0.400 0.400 0.400s 16:21 400.00

75.000C 1.735 1.735 1.735 1.735s 16:21 1735.00

75.000P 0.655 0.655 0.655 0.655s 16:21 655.00

76.000C 1.115 1.115 1.115 1.115s 16:21 1115.00

76.000P 1.030 1.030 1.030 1.030s 16:21 1030.00

77.000C 0.740 0.740 0.740 0.740s 16:21 740.00

77.000P 1.650 1.650 1.650 1.650s 16:21 1650.00

78.000C 0.480 0.480 0.480 0.480s 16:21 480.00

78.000P 2.385 2.385 2.385 2.385s 16:21 2385.00

79.000C 0.310 0.310 0.310 0.310s 16:21 310.00

79.000P 3.210 3.210 3.210 3.210s 16:21 3210.00

80.000C 0.200 0.200 0.200 0.200s 16:21 200.00

80.000P 4.095 4.095 4.095 4.095s 16:21 4095.00

81.000C 0.130 0.130 0.130 0.130s 16:21 130.00

81.000P 5.020 5.020 5.020 5.020s 16:21 5020.00

82.000C 0.085 0.085 0.085 0.085s 16:21 85.00

82.000P 5.965 5.965 5.965 5.965s 16:21 5965.00

83.000C 0.055 0.055 0.055 0.055s 16:21 55.00

83.000P 6.935 6.935 6.935 6.935s 16:21 6935.00

Mar 2010 Open High Low Last Time Value

  Exp: 03/05/10 Days to Exp: 105 Futures: DXH10 76.085

65.000C 11.090 11.090 11.090 11.090s 16:21 11090.00

65.000P 0.040 0.040 0.040 0.040s 16:21 40.00

67.000C 9.090 9.090 9.090 9.090s 16:21 9090.00

67.000P 0.100 0.100 0.100 0.100s 16:21 100.00

68.000C 8.135 8.135 8.135 8.135s 16:21 8135.00

68.000P 0.145 0.145 0.145 0.145s 16:21 145.00

69.000C 7.205 7.205 7.205 7.205s 16:21 7205.00

69.000P 0.200 0.200 0.200 0.200s 16:21 200.00

70.000C 6.290 6.290 6.290 6.290s 16:21 6290.00

70.000P 0.275 0.275 0.275 0.275s 16:21 275.00

71.000C 5.400 5.400 5.400 5.400s 16:21 5400.00

71.000P 0.370 0.370 0.370 0.370s 16:21 370.00

72.000C 4.540 4.540 4.540 4.540s 16:21 4540.00

72.000P 0.505 0.505 0.505 0.505s 16:21 505.00

73.000C 3.735 3.735 3.735 3.735s 16:21 3735.00

73.000P 0.685 0.685 0.685 0.685s 16:21 685.00

74.000C 2.995 2.995 2.995 2.995s 16:21 2995.00

74.000P 0.935 0.935 0.935 0.935s 16:21 935.00

75.000C 2.345 2.345 2.345 2.345s 16:21 2345.00

75.000P 1.120 1.400 1.120 1.270s 16:21 1270.00

76.000C 1.880 1.880 1.880 1.880s 16:21 1880.00

76.000P 1.795 1.795 1.795 1.795s 16:21 1795.00

77.000C 1.600 1.600 1.500 1.500s 16:21 1500.00

77.000P 2.250 2.405 2.250 2.405s 16:21 2405.00

78.000C 1.170 1.170 1.170 1.170s 16:21 1170.00

78.000P 3.065 3.065 3.065 3.065s 16:21 3065.00

79.000C 0.910 0.910 0.910 0.910s 16:21 910.00

79.000P 3.790 3.790 3.790 3.790s 16:21 3790.00

80.000C 0.700 0.700 0.700 0.700s 16:21 700.00

80.000P 4.570 4.570 4.570 4.570s 16:21 4570.00

81.000C 0.540 0.540 0.540 0.540s 16:21 540.00

81.000P 5.395 5.395 5.395 5.395s 16:21 5395.00

82.000C 0.410 0.410 0.410 0.410s 16:21 410.00

82.000P 6.260 6.260 6.260 6.260s 16:21 6260.00

83.000C 0.315 0.315 0.315 0.315s 16:21 315.00

83.000P 7.150 7.150 7.150 7.150s 16:21 7150.00

84.000C 0.240 0.240 0.240 0.240s 16:21 240.00

84.000P 8.065 8.065 8.065 8.065s 16:21 8065.00

85.000C 0.185 0.185 0.185 0.185s 16:21 185.00

85.000P 8.995 8.995 8.995 8.995s 16:21 8995.00

86.000C 0.140 0.140 0.140 0.140s 16:21 140.00

86.000P 9.940 9.940 9.940 9.940s 16:21 9940.00

87.000C 0.105 0.105 0.105 0.105s 16:21 105.00

87.000P 10.920 10.920 10.920 10.920s 16:21 10920.00

88.000C 0.080 0.080 0.080 0.080s 16:21 80.00

88.000P 11.920 11.920 11.920 11.920s 16:21 11920.00

Jun 2010 Open High Low Last Time Value

  Exp: 06/04/10 Days to Exp: 196 Futures: DXM10 76.470

68.000C 8.825 8.825 8.825 8.825s 16:21 8825.00

68.000P 0.535 0.535 0.535 0.535s 16:21 535.00

69.000C 7.960 7.960 7.960 7.960s 16:21 7960.00

69.000P 0.645 0.645 0.645 0.645s 16:21 645.00

70.000C 7.110 7.110 7.110 7.110s 16:21 7110.00

70.000P 0.775 0.775 0.775 0.775s 16:21 775.00

71.000C 6.285 6.285 6.285 6.285s 16:21 6285.00

71.000P 0.935 0.935 0.935 0.935s 16:21 935.00

72.000C 5.495 5.495 5.495 5.495s 16:21 5495.00

72.000P 1.120 1.120 1.120 1.120s 16:21 1120.00

73.000C 4.735 4.735 4.735 4.735s 16:21 4735.00

73.000P 1.340 1.340 1.340 1.340s 16:21 1340.00

74.000C 4.015 4.015 4.015 4.015s 16:21 4015.00

74.000P 1.600 1.600 1.600 1.600s 16:21 1600.00

75.000C 3.345 3.345 3.345 3.345s 16:21 3345.00

75.000P 1.905 1.905 1.905 1.905s 16:21 1905.00

76.000C 2.720 2.720 2.720 2.720s 16:21 2720.00

76.000P 2.260 2.260 2.260 2.260s 16:21 2260.00

77.000C 2.330 2.330 2.330 2.330s 16:21 2330.00

77.000P 2.850 2.850 2.850 2.850s 16:21 2850.00

78.000C 2.000 2.000 2.000 2.000s 16:21 2000.00

78.000P 3.495 3.495 3.495 3.495s 16:21 3495.00

79.000C 1.720 1.720 1.720 1.720s 16:21 1720.00

79.000P 4.195 4.195 4.195 4.195s 16:21 4195.00

80.000C 1.480 1.480 1.480 1.480s 16:21 1480.00

80.000P 4.935 4.935 4.935 4.935s 16:21 4935.00

81.000C 1.275 1.275 1.275 1.275s 16:21 1275.00

81.000P 5.710 5.710 5.710 5.710s 16:21 5710.00

82.000C 0.900 1.105 0.900 1.105s 16:21 1105.00

82.000P 6.520 6.520 6.520 6.520s 16:21 6520.00

83.000C 0.965 0.965 0.965 0.965s 16:21 965.00

83.000P 7.355 7.355 7.355 7.355s 16:21 7355.00

84.000C 0.840 0.840 0.840 0.840s 16:21 840.00

84.000P 8.210 8.210 8.210 8.210s 16:21 8210.00

85.000C 0.740 0.740 0.740 0.740s 16:21 740.00

85.000P 9.090 9.090 9.090 9.090s 16:21 9090.00

Traders Tools Charts/Quotes Research & Market Commentary
Trading Systems Technical Analysis News/Calendar
Contract Specs Margins Dictionary

Services CTA Rankings CTA Profiles
Sample Portfolios Articles Links Risk
Contact SiteMap