Catranis.com - Charts and Quotes

Statistical Definitions
CTA Disclosure Links

Forex Charts & Quotes

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

JAPANESE YEN 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: J6Z09 1.12420

0.83500C 0.28920 0.28870 0.28920s 16:40 36150.00

0.84500C 0.27920 0.27870 0.27920s 16:40 34900.00

0.85000C 0.27420 0.27370 0.27420s 16:40 34275.00

0.85500C 0.26920 0.26870 0.26920s 16:40 33650.00

0.86000C 0.26420 0.26370 0.26420s 16:40 33025.00

0.86500C 0.25920 0.25870 0.25920s 16:40 32400.00

0.87000C 0.25420 0.25370 0.25420s 16:40 31775.00

0.87500C 0.24920 0.24870 0.24920s 16:40 31150.00

0.88000C 0.24420 0.24370 0.24420s 16:40 30525.00

0.88500C 0.23920 0.23870 0.23920s 16:40 29900.00

0.89000C 0.23420 0.23370 0.23420s 16:40 29275.00

0.89500C 0.22920 0.22870 0.22920s 16:40 28650.00

0.90000C 0.22420 0.22370 0.22420s 16:40 28025.00

0.90500C 0.21920 0.21870 0.21920s 16:40 27400.00

0.91000C 0.21420 0.21370 0.21420s 16:40 26775.00

0.91500C 0.20920 0.20870 0.20920s 16:40 26150.00

0.92000C 0.20420 0.20370 0.20420s 16:40 25525.00

0.92500C 0.19920 0.19870 0.19920s 16:40 24900.00

0.93000C 0.19420 0.19370 0.19420s 16:40 24275.00

0.93500C 0.18920 0.18870 0.18920s 16:40 23650.00

0.94000C 0.18420 0.18370 0.18420s 16:40 23025.00

0.94500C 0.17920 0.17870 0.17920s 16:40 22400.00

0.95000C 0.17420 0.17370 0.17420s 16:40 21775.00

0.95500C 0.16920 0.16870 0.16920s 16:40 21150.00

0.96000C 0.16420 0.16370 0.16420s 16:40 20525.00

0.96500C 0.15920 0.15870 0.15920s 16:40 19900.00

0.97000C 0.15420 0.15370 0.15420s 16:40 19275.00

0.97500C 0.14920 0.14870 0.14920s 16:40 18650.00

0.98000C 0.14420 0.14370 0.14420s 16:40 18025.00

0.98500C 0.13920 0.13870 0.13920s 16:40 17400.00

0.99000C 0.13420 0.13370 0.13420s 16:40 16775.00

0.99500C 0.12920 0.12870 0.12920s 16:40 16150.00

1.00000C 0.12420 0.12370 0.12420s 16:40 15525.00

1.00500C 0.11920 0.11870 0.11920s 16:40 14900.00

1.01000C 0.11420 0.11370 0.11420s 16:40 14275.00

1.01500C 0.10920 0.10870 0.10920s 16:40 13650.00

1.02000C 0.10420 0.10370 0.10420s 16:40 13025.00

1.02000P 0.00010 0.00010 0.00010 0.00010 16:40 12.50

1.02500C 0.09920 0.09870 0.09920s 16:40 12400.00

1.03000C 0.09420 0.09370 0.09420s 16:40 11775.00

1.03500C 0.08920 0.08870 0.08920s 16:40 11150.00

1.04000C 0.08420 0.08370 0.08420s 16:40 10525.00

1.04500C 0.07920 0.07870 0.07920s 16:40 9900.00

1.05000C 0.07420 0.07370 0.07420s 16:40 9275.00

1.05500C 0.06920 0.06870 0.06920s 16:40 8650.00

1.05500P 0.00005 0.00005 0.00005s 16:40 6.25

1.06000C 0.06420 0.06380 0.06420s 16:40 8025.00

1.06000P 0.00025 0.00025 0.00005 0.00005s 16:40 6.25

1.06500C 0.05930 0.05880 0.05930s 16:40 7412.50

1.06500P 0.00015 0.00010 0.00010s 16:40 12.50

1.07000C 0.05430 0.05390 0.05430s 16:40 6787.50

1.07000P 0.00020 0.00015 0.00015s 16:40 18.75

1.07500C 0.04940 0.04890 0.04940s 16:40 6175.00

1.07500P 0.00020 0.00020 0.00020 0.00020s 16:40 25.00

1.08000C 0.04450 0.04400 0.04450s 16:40 5562.50

1.08000P 0.00030 0.00030 0.00030 0.00030s 16:40 37.50

1.08500C 0.03960 0.03920 0.03960s 16:40 4950.00

1.08500P 0.00050 0.00040 0.00040s 16:40 50.00

1.09000C 0.03480 0.03450 0.03480s 16:40 4350.00

1.09000P 0.00040 0.00070 0.00040 0.00060s 16:40 75.00

1.09500C 0.03010 0.02990 0.03010s 16:40 3762.50

1.09500P 0.00110 0.00110 0.00090 0.00090s 16:40 112.50

1.10000C 0.02570 0.02550 0.02570s 16:40 3212.50

1.10000P 0.00180 0.00140 0.00150s 16:40 187.50

1.10500C 0.02140 0.02130 0.02140s 16:40 2675.00

1.10500P 0.00260 0.00200 0.00220s 16:40 275.00

1.11000C 0.01760 0.01700 0.01750s 16:40 2187.50

1.11000P 0.00350 0.00390 0.00290 0.00330s 16:40 412.50

1.11500C 0.01490 0.01550 0.01390 0.01400s 16:40 1750.00

1.11500P 0.00560 0.00570 0.00420 0.00480s 16:40 600.00

1.12000C 0.01150 0.01230 0.01030 0.01100s 16:40 1375.00

1.12000P 0.00760 0.00790 0.00590 0.00680s 16:40 850.00

1.12500C 0.00870 0.01000 0.00790 0.00850s 16:40 1062.50

1.12500P 0.01030 0.01050 0.00800 0.00930s 16:40 1162.50

1.13000C 0.00660 0.00770 0.00610 0.00640s 16:40 800.00

1.13000P 0.01350 0.01170 0.01220s 16:40 1525.00

1.13500C 0.00510 0.00580 0.00460 0.00480s 16:40 600.00

1.13500P 0.01630 0.01560 0.01560s 16:40 1950.00

1.14000C 0.00360 0.00430 0.00340 0.00350s 16:40 437.50

1.14000P 0.02000 0.01930 0.01930s 16:40 2412.50

1.14500C 0.00310 0.00250 0.00250s 16:40 312.50

1.14500P 0.02410 0.02330 0.02330s 16:40 2912.50

1.15000C 0.00220 0.00180 0.00180s 16:40 225.00

1.15000P 0.02830 0.02760 0.02760s 16:40 3450.00

1.15500C 0.00150 0.00130 0.00130s 16:40 162.50

1.15500P 0.03280 0.03210 0.03210s 16:40 4012.50

1.16000C 0.00110 0.00090 0.00090s 16:40 112.50

1.16000P 0.03740 0.03670 0.03670s 16:40 4587.50

1.16500C 0.00080 0.00060 0.00060s 16:40 75.00

1.16500P 0.04210 0.04140 0.04140s 16:40 5175.00

1.17000C 0.00050 0.00050 0.00045 0.00045s 16:40 56.25

1.17000P 0.04690 0.04620 0.04620s 16:40 5775.00

1.17500C 0.00040 0.00035 0.00035s 16:40 43.75

1.17500P 0.05170 0.05110 0.05110s 16:40 6387.50

1.18000C 0.00030 0.00025 0.00025s 16:40 31.25

1.18000P 0.05660 0.05600 0.05600s 16:40 7000.00

1.18500C 0.00025 0.00025 0.00020 0.00020s 16:40 25.00

1.18500P 0.06150 0.06100 0.06100s 16:40 7625.00

1.19000C 0.00010 0.00015 0.00010 0.00015s 16:40 18.75

1.19000P 0.06650 0.06590 0.06590s 16:40 8237.50

1.19500C 0.00015 0.00010 0.00010s 16:40 12.50

1.19500P 0.07140 0.07090 0.07090s 16:40 8862.50

1.20000C 0.00010 0.00010 0.00005 0.00005s 16:40 6.25

1.20000P 0.07640 0.07580 0.07580s 16:40 9475.00

1.20500C 0.00005 0.00005 0.00005s 16:40 6.25

1.20500P 0.08130 0.08080 0.08080s 16:40 10100.00

1.21000P 0.08630 0.08580 0.08580s 16:40 10725.00

1.21500P 0.09130 0.09080 0.09080s 16:40 11350.00

1.22000P 0.09630 0.09580 0.09580s 16:40 11975.00

1.22500P 0.10130 0.10080 0.10080s 16:40 12600.00

1.23000P 0.10630 0.10580 0.10580s 16:40 13225.00

1.23500P 0.11130 0.11080 0.11080s 16:40 13850.00

1.24000P 0.11630 0.11580 0.11580s 16:40 14475.00

1.24500P 0.12130 0.12080 0.12080s 16:40 15100.00

1.25000P 0.12630 0.12580 0.12580s 16:40 15725.00

1.25500P 0.13130 0.13080 0.13080s 16:40 16350.00

1.26000P 0.13630 0.13580 0.13580s 16:40 16975.00

1.26500P 0.14130 0.14080 0.14080s 16:40 17600.00

1.27000P 0.14630 0.14580 0.14580s 16:40 18225.00

1.27500P 0.15130 0.15080 0.15080s 16:40 18850.00

1.28000P 0.15630 0.15580 0.15580s 16:40 19475.00

1.28500P 0.16130 0.16080 0.16080s 16:40 20100.00

1.29000P 0.16630 0.16580 0.16580s 16:40 20725.00

1.29500P 0.17130 0.17080 0.17080s 16:40 21350.00

1.30000P 0.17630 0.17580 0.17580s 16:40 21975.00

1.32000P 0.19630 0.19580 0.19580s 16:40 24475.00

1.33000P 0.20630 0.20580 0.20580s 16:40 25725.00

1.35000P 0.22630 0.22580 0.22580s 16:40 28225.00

1.36000P 0.23630 0.23580 0.23580s 16:40 29475.00

1.37000P 0.24630 0.24580 0.24580s 16:40 30725.00

1.38000P 0.25630 0.25580 0.25580s 16:40 31975.00

Jan 2010 Open High Low Last Time Value

  Exp: 01/08/10 Days to Exp: 49 Futures: J6H10 1.12470

0.85000C 0.27470 0.27420 0.27470s 16:40 34337.50

0.85500C 0.26970 0.26920 0.26970s 16:40 33712.50

0.86000C 0.26470 0.26420 0.26470s 16:40 33087.50

0.86500C 0.25970 0.25920 0.25970s 16:40 32462.50

0.87000C 0.25470 0.25420 0.25470s 16:40 31837.50

0.87500C 0.24970 0.24920 0.24970s 16:40 31212.50

0.88000C 0.24470 0.24420 0.24470s 16:40 30587.50

0.88500C 0.23970 0.23920 0.23970s 16:40 29962.50

0.89000C 0.23470 0.23420 0.23470s 16:40 29337.50

0.89500C 0.22970 0.22920 0.22970s 16:40 28712.50

0.90000C 0.22470 0.22420 0.22470s 16:40 28087.50

0.90500C 0.21970 0.21920 0.21970s 16:40 27462.50

0.91000C 0.21470 0.21420 0.21470s 16:40 26837.50

0.91500C 0.20970 0.20920 0.20970s 16:40 26212.50

0.92000C 0.20470 0.20420 0.20470s 16:40 25587.50

0.92500C 0.19970 0.19920 0.19970s 16:40 24962.50

0.93000C 0.19470 0.19420 0.19470s 16:40 24337.50

0.93500C 0.18970 0.18920 0.18970s 16:40 23712.50

0.94000C 0.18470 0.18420 0.18470s 16:40 23087.50

0.94500C 0.17970 0.17920 0.17970s 16:40 22462.50

0.95000C 0.17470 0.17420 0.17470s 16:40 21837.50

0.95500C 0.16970 0.16920 0.16970s 16:40 21212.50

0.96000C 0.16470 0.16420 0.16470s 16:40 20587.50

0.96500C 0.15970 0.15920 0.15970s 16:40 19962.50

0.97000C 0.15470 0.15420 0.15470s 16:40 19337.50

0.97500C 0.14970 0.14920 0.14970s 16:40 18712.50

0.98000C 0.14470 0.14420 0.14470s 16:40 18087.50

0.98500C 0.13970 0.13920 0.13970s 16:40 17462.50

0.98500P 0.00005 0.00005 0.00005s 16:40 6.25

0.99000C 0.13470 0.13420 0.13470s 16:40 16837.50

0.99000P 0.00005 0.00005 0.00005s 16:40 6.25

0.99500C 0.12970 0.12920 0.12970s 16:40 16212.50

0.99500P 0.00010 0.00010 0.00010s 16:40 12.50

1.00000C 0.12470 0.12430 0.12470s 16:40 15587.50

1.00000P 0.00015 0.00010 0.00010s 16:40 12.50

1.00500C 0.11980 0.11930 0.11980s 16:40 14975.00

1.00500P 0.00015 0.00015 0.00015s 16:40 18.75

1.01000C 0.11480 0.11430 0.11480s 16:40 14350.00

1.01000P 0.00020 0.00020 0.00020s 16:40 25.00

1.01500C 0.10990 0.10940 0.10990s 16:40 13737.50

1.01500P 0.00025 0.00025 0.00025s 16:40 31.25

1.02000C 0.10490 0.10440 0.10490s 16:40 13112.50

1.02000P 0.00030 0.00030 0.00030s 16:40 37.50

1.02500C 0.10000 0.09950 0.10000s 16:40 12500.00

1.02500P 0.00035 0.00035 0.00035s 16:40 43.75

1.03000C 0.09500 0.09450 0.09500s 16:40 11875.00

1.03000P 0.00040 0.00040 0.00040s 16:40 50.00

1.03500C 0.09010 0.08960 0.09010s 16:40 11262.50

1.03500P 0.00050 0.00050 0.00050s 16:40 62.50

1.04000C 0.08520 0.08470 0.08520s 16:40 10650.00

1.04000P 0.00060 0.00060 0.00060s 16:40 75.00

1.04500C 0.08030 0.07990 0.08030s 16:40 10037.50

1.04500P 0.00080 0.00070 0.00070s 16:40 87.50

1.05000C 0.07550 0.07510 0.07550s 16:40 9437.50

1.05000P 0.00100 0.00090 0.00090s 16:40 112.50

1.05500C 0.07080 0.07040 0.07080s 16:40 8850.00

1.05500P 0.00130 0.00120 0.00120s 16:40 150.00

1.06000C 0.06610 0.06570 0.06610s 16:40 8262.50

1.06000P 0.00160 0.00150 0.00150s 16:40 187.50

1.06500C 0.06150 0.06110 0.06150s 16:40 7687.50

1.06500P 0.00200 0.00190 0.00190s 16:40 237.50

1.07000C 0.05690 0.05660 0.05690s 16:40 7112.50

1.07000P 0.00250 0.00230 0.00230s 16:40 287.50

1.07500C 0.05250 0.05220 0.05250s 16:40 6562.50

1.07500P 0.00310 0.00270 0.00290s 16:40 362.50

1.08000C 0.04820 0.04790 0.04820s 16:40 6025.00

1.08000P 0.00380 0.00340 0.00360s 16:40 450.00

1.08500C 0.04410 0.04390 0.04410s 16:40 5512.50

1.08500P 0.00470 0.00410 0.00440s 16:40 550.00

1.09000C 0.04010 0.03990 0.04010s 16:40 5012.50

1.09000P 0.00580 0.00500 0.00540s 16:40 675.00

1.09500C 0.03630 0.03610 0.03630s 16:40 4537.50

1.09500P 0.00720 0.00610 0.00660s 16:40 825.00

1.10000C 0.03270 0.03260 0.03270s 16:40 4087.50

1.10000P 0.00870 0.00740 0.00800s 16:40 1000.00

1.10500C 0.02940 0.02920 0.02940s 16:40 3675.00

1.10500P 0.01040 0.00880 0.00970s 16:40 1212.50

1.11000C 0.02710 0.02610 0.02620s 16:40 3275.00

1.11000P 0.01240 0.01050 0.01150s 16:40 1437.50

1.11500C 0.02410 0.02270 0.02340s 16:40 2925.00

1.11500P 0.01460 0.01250 0.01370s 16:40 1712.50

1.12000C 0.02160 0.02010 0.02070s 16:40 2587.50

1.12000P 0.01670 0.01710 0.01470 0.01600s 16:40 2000.00

1.12500C 0.01900 0.01760 0.01840s 16:40 2300.00

1.12500P 0.01970 0.01720 0.01870s 16:40 2337.50

1.13000C 0.01670 0.01550 0.01620s 16:40 2025.00

1.13000P 0.02210 0.02260 0.02100 0.02150s 16:40 2687.50

1.13500C 0.01460 0.01370 0.01420s 16:40 1775.00

1.13500P 0.02570 0.02410 0.02450s 16:40 3062.50

1.14000C 0.01270 0.01200 0.01240s 16:40 1550.00

1.14000P 0.02810 0.02770 0.02770s 16:40 3462.50

1.14500C 0.01100 0.01050 0.01090s 16:40 1362.50

1.14500P 0.03150 0.03120 0.03120s 16:40 3900.00

1.15000C 0.00990 0.00990 0.00920 0.00940s 16:40 1175.00

1.15000P 0.03510 0.03470 0.03470s 16:40 4337.50

1.15500C 0.00830 0.00800 0.00820s 16:40 1025.00

1.15500P 0.03890 0.03850 0.03850s 16:40 4812.50

1.16000C 0.00720 0.00700 0.00710s 16:40 887.50

1.16000P 0.04280 0.04240 0.04240s 16:40 5300.00

1.16500C 0.00620 0.00610 0.00620s 16:40 775.00

1.16500P 0.04680 0.04640 0.04640s 16:40 5800.00

1.17000C 0.00560 0.00560 0.00540 0.00540s 16:40 675.00

1.17000P 0.05100 0.05060 0.05060s 16:40 6325.00

1.17500C 0.00470 0.00460 0.00470s 16:40 587.50

1.17500P 0.05530 0.05490 0.05490s 16:40 6862.50

1.18000C 0.00380 0.00420 0.00380 0.00400s 16:40 500.00

1.18000P 0.05970 0.05920 0.05920s 16:40 7400.00

1.18500C 0.00350 0.00350 0.00350s 16:40 437.50

1.18500P 0.06420 0.06370 0.06370s 16:40 7962.50

1.19000C 0.00300 0.00290 0.00300s 16:40 375.00

1.19000P 0.06870 0.06820 0.06820s 16:40 8525.00

1.19500C 0.00270 0.00270 0.00260 0.00260s 16:40 325.00

1.19500P 0.07330 0.07280 0.07280s 16:40 9100.00

1.20000C 0.00220 0.00220 0.00200 0.00220s 16:40 275.00

1.20000P 0.07790 0.07740 0.07740s 16:40 9675.00

1.20500C 0.00190 0.00190 0.00190s 16:40 237.50

1.20500P 0.08260 0.08210 0.08210s 16:40 10262.50

1.21000C 0.00160 0.00160 0.00160s 16:40 200.00

1.21000P 0.08730 0.08680 0.08680s 16:40 10850.00

1.21500C 0.00120 0.00130 0.00120 0.00130s 16:40 162.50

1.21500P 0.09200 0.09150 0.09150s 16:40 11437.50

1.22000C 0.00110 0.00110 0.00110 0.00110s 16:40 137.50

1.22000P 0.09680 0.09630 0.09630s 16:40 12037.50

1.22500C 0.00090 0.00090 0.00090 0.00090s 16:40 112.50

1.22500P 0.10160 0.10110 0.10110s 16:40 12637.50

1.23000C 0.00070 0.00070 0.00070 0.00070s 16:40 87.50

1.23000P 0.10640 0.10590 0.10590s 16:40 13237.50

1.23500C 0.00060 0.00060 0.00060s 16:40 75.00

1.23500P 0.11130 0.11080 0.11080s 16:40 13850.00

1.24000C 0.00050 0.00050 0.00050s 16:40 62.50

1.24000P 0.11620 0.11570 0.11570s 16:40 14462.50

1.24500C 0.00040 0.00040 0.00040s 16:40 50.00

1.24500P 0.12110 0.12060 0.12060s 16:40 15075.00

1.25000C 0.00040 0.00040 0.00030 0.00030s 16:40 37.50

1.25000P 0.12600 0.12550 0.12550s 16:40 15687.50

1.25500C 0.00030 0.00025 0.00025s 16:40 31.25

1.25500P 0.13100 0.13040 0.13040s 16:40 16300.00

1.26000C 0.00025 0.00020 0.00020s 16:40 25.00

1.26000P 0.13590 0.13540 0.13540s 16:40 16925.00

1.26500C 0.00020 0.00015 0.00015s 16:40 18.75

1.26500P 0.14090 0.14030 0.14030s 16:40 17537.50

1.27000C 0.00015 0.00010 0.00010s 16:40 12.50

1.27000P 0.14580 0.14530 0.14530s 16:40 18162.50

1.27500C 0.00010 0.00010 0.00010s 16:40 12.50

1.27500P 0.15080 0.15030 0.15030s 16:40 18787.50

1.28000C 0.00005 0.00005 0.00005s 16:40 6.25

1.28000P 0.15580 0.15530 0.15530s 16:40 19412.50

1.28500C 0.00005 0.00005 0.00005s 16:40 6.25

1.28500P 0.16080 0.16030 0.16030s 16:40 20037.50

1.29000P 0.16580 0.16530 0.16530s 16:40 20662.50

1.29500P 0.17080 0.17030 0.17030s 16:40 21287.50

1.30000P 0.17580 0.17530 0.17530s 16:40 21912.50

1.30500P 0.18080 0.18030 0.18030s 16:40 22537.50

1.31000P 0.18580 0.18530 0.18530s 16:40 23162.50

1.32000P 0.19580 0.19530 0.19530s 16:40 24412.50

1.32500P 0.20080 0.20030 0.20030s 16:40 25037.50

1.33000P 0.20580 0.20530 0.20530s 16:40 25662.50

1.34000P 0.21580 0.21530 0.21530s 16:40 26912.50

1.35000P 0.22580 0.22530 0.22530s 16:40 28162.50

Feb 2010 Open High Low Last Time Value

  Exp: 02/05/10 Days to Exp: 77 Futures: J6H10 1.12470

0.85000C 0.27470 0.27420 0.27470s 16:40 34337.50

0.85500C 0.26970 0.26920 0.26970s 16:40 33712.50

0.86000C 0.26470 0.26420 0.26470s 16:40 33087.50

0.86500C 0.25970 0.25920 0.25970s 16:40 32462.50

0.87000C 0.25470 0.25420 0.25470s 16:40 31837.50

0.87500C 0.24970 0.24920 0.24970s 16:40 31212.50

0.88000C 0.24470 0.24420 0.24470s 16:40 30587.50

0.88500C 0.23970 0.23920 0.23970s 16:40 29962.50

0.89000C 0.23470 0.23420 0.23470s 16:40 29337.50

0.89500C 0.22970 0.22920 0.22970s 16:40 28712.50

0.90000C 0.22470 0.22420 0.22470s 16:40 28087.50

0.90500C 0.21970 0.21920 0.21970s 16:40 27462.50

0.91000C 0.21470 0.21420 0.21470s 16:40 26837.50

0.91500C 0.20970 0.20920 0.20970s 16:40 26212.50

0.92000C 0.20470 0.20420 0.20470s 16:40 25587.50

0.92500C 0.19970 0.19920 0.19970s 16:40 24962.50

0.93000C 0.19470 0.19420 0.19470s 16:40 24337.50

0.93500C 0.18970 0.18920 0.18970s 16:40 23712.50

0.93500P 0.00005 0.00005 0.00005s 16:40 6.25

0.94000C 0.18470 0.18420 0.18470s 16:40 23087.50

0.94000P 0.00010 0.00005 0.00005s 16:40 6.25

0.94500C 0.17970 0.17920 0.17970s 16:40 22462.50

0.94500P 0.00010 0.00010 0.00010s 16:40 12.50

0.95000C 0.17470 0.17420 0.17470s 16:40 21837.50

0.95000P 0.00010 0.00010 0.00010s 16:40 12.50

0.95500C 0.16970 0.16920 0.16970s 16:40 21212.50

0.95500P 0.00015 0.00015 0.00015s 16:40 18.75

0.96000C 0.16470 0.16420 0.16470s 16:40 20587.50

0.96000P 0.00020 0.00015 0.00015s 16:40 18.75

0.96500C 0.15970 0.15920 0.15970s 16:40 19962.50

0.96500P 0.00020 0.00020 0.00020s 16:40 25.00

0.97000C 0.15480 0.15430 0.15480s 16:40 19350.00

0.97000P 0.00025 0.00025 0.00025s 16:40 31.25

0.97500C 0.14980 0.14930 0.14980s 16:40 18725.00

0.97500P 0.00030 0.00030 0.00030s 16:40 37.50

0.98000C 0.14490 0.14440 0.14490s 16:40 18112.50

0.98000P 0.00035 0.00035 0.00035s 16:40 43.75

0.98500C 0.13990 0.13940 0.13990s 16:40 17487.50

0.98500P 0.00040 0.00040 0.00040s 16:40 50.00

0.99000C 0.13500 0.13450 0.13500s 16:40 16875.00

0.99000P 0.00045 0.00045 0.00045s 16:40 56.25

0.99500C 0.13000 0.12950 0.13000s 16:40 16250.00

0.99500P 0.00050 0.00050 0.00050s 16:40 62.50

1.00000C 0.12510 0.12460 0.12510s 16:40 15637.50

1.00000P 0.00060 0.00060 0.00060s 16:40 75.00

1.00500C 0.12020 0.11970 0.12020s 16:40 15025.00

1.00500P 0.00070 0.00070 0.00070s 16:40 87.50

1.01000C 0.11530 0.11480 0.11530s 16:40 14412.50

1.01000P 0.00080 0.00080 0.00080s 16:40 100.00

1.01500C 0.11040 0.10990 0.11040s 16:40 13800.00

1.01500P 0.00090 0.00090 0.00090s 16:40 112.50

1.02000C 0.10560 0.10510 0.10560s 16:40 13200.00

1.02000P 0.00110 0.00110 0.00110s 16:40 137.50

1.02500C 0.10080 0.10030 0.10080s 16:40 12600.00

1.02500P 0.00130 0.00130 0.00130s 16:40 162.50

1.03000C 0.09600 0.09560 0.09600s 16:40 12000.00

1.03000P 0.00160 0.00150 0.00150s 16:40 187.50

1.03500C 0.09130 0.09090 0.09130s 16:40 11412.50

1.03500P 0.00190 0.00180 0.00180s 16:40 225.00

1.04000C 0.08670 0.08630 0.08670s 16:40 10837.50

1.04000P 0.00220 0.00210 0.00210s 16:40 262.50

1.04500C 0.08210 0.08170 0.08210s 16:40 10262.50

1.04500P 0.00260 0.00250 0.00250s 16:40 312.50

1.05000C 0.07750 0.07720 0.07750s 16:40 9687.50

1.05000P 0.00310 0.00290 0.00290s 16:40 362.50

1.05500C 0.07300 0.07270 0.07300s 16:40 9125.00

1.05500P 0.00360 0.00360 0.00340 0.00340s 16:40 425.00

1.06000C 0.06860 0.06840 0.06860s 16:40 8575.00

1.06000P 0.00430 0.00400 0.00400s 16:40 500.00

1.06500C 0.06430 0.06410 0.06430s 16:40 8037.50

1.06500P 0.00500 0.00470 0.00470s 16:40 587.50

1.07000C 0.06020 0.06000 0.06020s 16:40 7525.00

1.07000P 0.00590 0.00550 0.00560s 16:40 700.00

1.07500C 0.05610 0.05600 0.05610s 16:40 7012.50

1.07500P 0.00690 0.00630 0.00650s 16:40 812.50

1.08000C 0.05220 0.05210 0.05220s 16:40 6525.00

1.08000P 0.00800 0.00730 0.00760s 16:40 950.00

1.08500C 0.04850 0.04840 0.04850s 16:40 6062.50

1.08500P 0.00930 0.00850 0.00890s 16:40 1112.50

1.09000C 0.04490 0.04480 0.04490s 16:40 5612.50

1.09000P 0.01070 0.00980 0.01030s 16:40 1287.50

1.09500C 0.04140 0.04140 0.04140s 16:40 5175.00

1.09500P 0.01250 0.01130 0.01180s 16:40 1475.00

1.10000C 0.03850 0.03820 0.03830s 16:40 4787.50

1.10000P 0.01430 0.01290 0.01360s 16:40 1700.00

1.10500C 0.03520 0.03510 0.03520s 16:40 4400.00

1.10500P 0.01630 0.01470 0.01550s 16:40 1937.50

1.11000C 0.03230 0.03170 0.03230s 16:40 4037.50

1.11000P 0.01850 0.01660 0.01760s 16:40 2200.00

1.11500C 0.03060 0.02900 0.02960s 16:40 3700.00

1.11500P 0.02080 0.01880 0.01990s 16:40 2487.50

1.12000C 0.02800 0.02660 0.02710s 16:40 3387.50

1.12000P 0.02340 0.02110 0.02240s 16:40 2800.00

1.12500C 0.02550 0.02430 0.02470s 16:40 3087.50

1.12500P 0.02610 0.02380 0.02500s 16:40 3125.00

1.13000C 0.02310 0.02220 0.02260s 16:40 2825.00

1.13000P 0.02900 0.02760 0.02790s 16:40 3487.50

1.13500C 0.02100 0.02020 0.02060s 16:40 2575.00

1.13500P 0.03200 0.03050 0.03090s 16:40 3862.50

1.14000C 0.01910 0.01840 0.01870s 16:40 2337.50

1.14000P 0.03520 0.03360 0.03400s 16:40 4250.00

1.14500C 0.01730 0.01680 0.01710s 16:40 2137.50

1.14500P 0.03770 0.03740 0.03740s 16:40 4675.00

1.15000C 0.01520 0.01560 0.01520 0.01550s 16:40 1937.50

1.15000P 0.04100 0.04080 0.04080s 16:40 5100.00

1.15500C 0.01410 0.01390 0.01410s 16:40 1762.50

1.15500P 0.04460 0.04430 0.04430s 16:40 5537.50

1.16000C 0.01280 0.01260 0.01280s 16:40 1600.00

1.16000P 0.04830 0.04800 0.04800s 16:40 6000.00

1.16500C 0.01170 0.01150 0.01170s 16:40 1462.50

1.16500P 0.05220 0.05190 0.05190s 16:40 6487.50

1.17000C 0.01060 0.01040 0.01060s 16:40 1325.00

1.17000P 0.05610 0.05580 0.05580s 16:40 6975.00

1.17500C 0.00920 0.00960 0.00920 0.00960s 16:40 1200.00

1.17500P 0.06010 0.05980 0.05980s 16:40 7475.00

1.18000C 0.00870 0.00850 0.00870s 16:40 1087.50

1.18000P 0.06420 0.06390 0.06390s 16:40 7987.50

1.18500C 0.00790 0.00770 0.00790s 16:40 987.50

1.18500P 0.06840 0.06810 0.06810s 16:40 8512.50

1.19000C 0.00710 0.00700 0.00710s 16:40 887.50

1.19000P 0.07270 0.07230 0.07230s 16:40 9037.50

1.19500C 0.00640 0.00630 0.00640s 16:40 800.00

1.19500P 0.07700 0.07660 0.07660s 16:40 9575.00

1.20000C 0.00580 0.00570 0.00580s 16:40 725.00

1.20000P 0.08140 0.08100 0.08100s 16:40 10125.00

1.20500C 0.00530 0.00520 0.00530s 16:40 662.50

1.20500P 0.08590 0.08550 0.08550s 16:40 10687.50

1.21000C 0.00480 0.00470 0.00480s 16:40 600.00

1.21000P 0.09030 0.08990 0.08990s 16:40 11237.50

1.21500C 0.00440 0.00430 0.00440s 16:40 550.00

1.21500P 0.09490 0.09450 0.09450s 16:40 11812.50

1.22000C 0.00400 0.00390 0.00400s 16:40 500.00

1.22000P 0.09950 0.09910 0.09910s 16:40 12387.50

1.22500C 0.00360 0.00350 0.00360s 16:40 450.00

1.22500P 0.10410 0.10370 0.10370s 16:40 12962.50

1.23000C 0.00320 0.00320 0.00320s 16:40 400.00

1.23000P 0.10880 0.10830 0.10830s 16:40 13537.50

1.23500C 0.00290 0.00290 0.00290s 16:40 362.50

1.23500P 0.11350 0.11300 0.11300s 16:40 14125.00

1.24000C 0.00260 0.00260 0.00260s 16:40 325.00

1.24000P 0.11820 0.11770 0.11770s 16:40 14712.50

1.24500C 0.00230 0.00230 0.00230s 16:40 287.50

1.24500P 0.12290 0.12240 0.12240s 16:40 15300.00

1.25000C 0.00210 0.00210 0.00210 0.00210s 16:40 262.50

1.25000P 0.12770 0.12720 0.12720s 16:40 15900.00

1.25500C 0.00190 0.00190 0.00190s 16:40 237.50

1.25500P 0.13250 0.13200 0.13200s 16:40 16500.00

1.26000C 0.00170 0.00170 0.00170s 16:40 212.50

1.26000P 0.13730 0.13680 0.13680s 16:40 17100.00

1.26500C 0.00150 0.00150 0.00150s 16:40 187.50

1.26500P 0.14210 0.14160 0.14160s 16:40 17700.00

1.27000C 0.00130 0.00130 0.00130s 16:40 162.50

1.27000P 0.14690 0.14640 0.14640s 16:40 18300.00

1.27500C 0.00110 0.00110 0.00110s 16:40 137.50

1.27500P 0.15170 0.15120 0.15120s 16:40 18900.00

1.28000C 0.00100 0.00100 0.00100s 16:40 125.00

1.28000P 0.15660 0.15610 0.15610s 16:40 19512.50

1.28500C 0.00090 0.00090 0.00090s 16:40 112.50

1.28500P 0.16150 0.16100 0.16100s 16:40 20125.00

1.29000C 0.00080 0.00080 0.00080s 16:40 100.00

1.29000P 0.16640 0.16590 0.16590s 16:40 20737.50

1.30000C 0.00060 0.00060 0.00060s 16:40 75.00

1.30000P 0.17620 0.17570 0.17570s 16:40 21962.50

1.34000C 0.00015 0.00015 0.00015s 16:40 18.75

1.34000P 0.21580 0.21530 0.21530s 16:40 26912.50

1.34500C 0.00015 0.00015 0.00015s 16:40 18.75

1.34500P 0.22080 0.22030 0.22030s 16:40 27537.50

1.35000C 0.00010 0.00010 0.00010s 16:40 12.50

1.35000P 0.22580 0.22530 0.22530s 16:40 28162.50

Mar 2010 Open High Low Last Time Value

  Exp: 03/05/10 Days to Exp: 105 Futures: J6H10 1.12470

0.85000C 0.27470 0.27420 0.27470s 16:40 34337.50

0.85500C 0.26970 0.26920 0.26970s 16:40 33712.50

0.86000C 0.26470 0.26420 0.26470s 16:40 33087.50

0.86500C 0.25970 0.25920 0.25970s 16:40 32462.50

0.87000C 0.25470 0.25420 0.25470s 16:40 31837.50

0.87500C 0.24970 0.24920 0.24970s 16:40 31212.50

0.88000C 0.24470 0.24420 0.24470s 16:40 30587.50

0.88500C 0.23970 0.23920 0.23970s 16:40 29962.50

0.89000C 0.23470 0.23420 0.23470s 16:40 29337.50

0.89000P 0.00005 0.00005 0.00005s 16:40 6.25

0.89500C 0.22970 0.22920 0.22970s 16:40 28712.50

0.89500P 0.00005 0.00005 0.00005s 16:40 6.25

0.90000C 0.22470 0.22420 0.22470s 16:40 28087.50

0.90000P 0.00010 0.00010 0.00010s 16:40 12.50

0.90500C 0.21970 0.21920 0.21970s 16:40 27462.50

0.90500P 0.00010 0.00010 0.00010s 16:40 12.50

0.91000C 0.21470 0.21420 0.21470s 16:40 26837.50

0.91000P 0.00015 0.00015 0.00015s 16:40 18.75

0.91500C 0.20970 0.20920 0.20970s 16:40 26212.50

0.91500P 0.00015 0.00015 0.00015s 16:40 18.75

0.92000C 0.20470 0.20420 0.20470s 16:40 25587.50

0.92000P 0.00020 0.00015 0.00020s 16:40 25.00

0.92500C 0.19970 0.19920 0.19970s 16:40 24962.50

0.92500P 0.00020 0.00020 0.00020s 16:40 25.00

0.93000C 0.19470 0.19420 0.19470s 16:40 24337.50

0.93000P 0.00025 0.00025 0.00025s 16:40 31.25

0.93500C 0.18980 0.18920 0.18980s 16:40 23725.00

0.93500P 0.00030 0.00030 0.00030s 16:40 37.50

0.94000C 0.18480 0.18430 0.18480s 16:40 23100.00

0.94000P 0.00035 0.00035 0.00035s 16:40 43.75

0.94500C 0.17980 0.17930 0.17980s 16:40 22475.00

0.94500P 0.00040 0.00040 0.00040s 16:40 50.00

0.95000C 0.17490 0.17440 0.17490s 16:40 21862.50

0.95000P 0.00045 0.00045 0.00045s 16:40 56.25

0.95500C 0.16990 0.16940 0.16990s 16:40 21237.50

0.95500P 0.00050 0.00050 0.00050s 16:40 62.50

0.96000C 0.16490 0.16450 0.16490s 16:40 20612.50

0.96000P 0.00060 0.00050 0.00050s 16:40 62.50

0.96500C 0.16000 0.15950 0.16000s 16:40 20000.00

0.96500P 0.00060 0.00060 0.00060s 16:40 75.00

0.97000C 0.15510 0.15460 0.15510s 16:40 19387.50

0.97000P 0.00070 0.00070 0.00070s 16:40 87.50

0.97500C 0.15020 0.14970 0.15020s 16:40 18775.00

0.97500P 0.00080 0.00080 0.00080s 16:40 100.00

0.98000C 0.14530 0.14480 0.14530s 16:40 18162.50

0.98000P 0.00090 0.00090 0.00090s 16:40 112.50

0.98500C 0.14040 0.13990 0.14040s 16:40 17550.00

0.98500P 0.00100 0.00100 0.00100s 16:40 125.00

0.99000C 0.13550 0.13500 0.13550s 16:40 16937.50

0.99000P 0.00110 0.00110 0.00110s 16:40 137.50

0.99500C 0.13060 0.13020 0.13060s 16:40 16325.00

0.99500P 0.00130 0.00120 0.00120s 16:40 150.00

1.00000C 0.12580 0.12530 0.12580s 16:40 15725.00

1.00000P 0.00140 0.00140 0.00140s 16:40 175.00

1.00500C 0.12100 0.12050 0.12100s 16:40 15125.00

1.00500P 0.00160 0.00160 0.00160s 16:40 200.00

1.01000C 0.11630 0.11580 0.11630s 16:40 14537.50

1.01000P 0.00180 0.00180 0.00180s 16:40 225.00

1.01500C 0.11150 0.11110 0.11150s 16:40 13937.50

1.01500P 0.00210 0.00200 0.00200s 16:40 250.00

1.02000C 0.10680 0.10640 0.10680s 16:40 13350.00

1.02000P 0.00240 0.00230 0.00230s 16:40 287.50

1.02500C 0.10220 0.10180 0.10220s 16:40 12775.00

1.02500P 0.00280 0.00270 0.00270s 16:40 337.50

1.03000C 0.09760 0.09720 0.09760s 16:40 12200.00

1.03000P 0.00320 0.00310 0.00310s 16:40 387.50

1.03500C 0.09300 0.09270 0.09300s 16:40 11625.00

1.03500P 0.00370 0.00350 0.00350s 16:40 437.50

1.04000C 0.08860 0.08830 0.08860s 16:40 11075.00

1.04000P 0.00430 0.00410 0.00410s 16:40 512.50

1.04500C 0.08420 0.08390 0.08420s 16:40 10525.00

1.04500P 0.00490 0.00470 0.00470s 16:40 587.50

1.05000C 0.07990 0.07960 0.07990s 16:40 9987.50

1.05000P 0.00560 0.00540 0.00540s 16:40 675.00

1.05500C 0.07570 0.07540 0.07570s 16:40 9462.50

1.05500P 0.00640 0.00610 0.00620s 16:40 775.00

1.06000C 0.07160 0.07130 0.07160s 16:40 8950.00

1.06000P 0.00730 0.00730 0.00700 0.00710s 16:40 887.50

1.06500C 0.06760 0.06740 0.06760s 16:40 8450.00

1.06500P 0.00840 0.00790 0.00810s 16:40 1012.50

1.07000C 0.06380 0.06360 0.06380s 16:40 7975.00

1.07000P 0.00930 0.00880 0.00920s 16:40 1150.00

1.07500C 0.06000 0.05980 0.06000s 16:40 7500.00

1.07500P 0.01070 0.01010 0.01040s 16:40 1300.00

1.08000C 0.05640 0.05620 0.05640s 16:40 7050.00

1.08000P 0.01210 0.01140 0.01180s 16:40 1475.00

1.08500C 0.05290 0.05270 0.05290s 16:40 6612.50

1.08500P 0.01360 0.01280 0.01330s 16:40 1662.50

1.09000C 0.04960 0.04940 0.04960s 16:40 6200.00

1.09000P 0.01490 0.01540 0.01430 0.01500s 16:40 1875.00

1.09500C 0.04640 0.04610 0.04640s 16:40 5800.00

1.09500P 0.01720 0.01610 0.01680s 16:40 2100.00

1.10000C 0.04340 0.04310 0.04330s 16:40 5412.50

1.10000P 0.01930 0.01800 0.01870s 16:40 2337.50

1.10500C 0.04050 0.04020 0.04040s 16:40 5050.00

1.10500P 0.02140 0.01990 0.02080s 16:40 2600.00

1.11000C 0.03720 0.03800 0.03700 0.03770s 16:40 4712.50

1.11000P 0.02370 0.02200 0.02300s 16:40 2875.00

1.11500C 0.03590 0.03450 0.03510s 16:40 4387.50

1.11500P 0.02620 0.02430 0.02540s 16:40 3175.00

1.12000C 0.03340 0.03210 0.03260s 16:40 4075.00

1.12000P 0.02880 0.02670 0.02790s 16:40 3487.50

1.12500C 0.03090 0.02980 0.03030s 16:40 3787.50

1.12500P 0.03150 0.02960 0.03060s 16:40 3825.00

1.13000C 0.02870 0.02770 0.02810s 16:40 3512.50

1.13000P 0.03440 0.03280 0.03340s 16:40 4175.00

1.13500C 0.02660 0.02570 0.02610s 16:40 3262.50

1.13500P 0.03740 0.03600 0.03640s 16:40 4550.00

1.14000C 0.02450 0.02390 0.02420s 16:40 3025.00

1.14000P 0.04060 0.03910 0.03950s 16:40 4937.50

1.14500C 0.02280 0.02210 0.02240s 16:40 2800.00

1.14500P 0.04380 0.04220 0.04260s 16:40 5325.00

1.15000C 0.02100 0.02050 0.02080s 16:40 2600.00

1.15000P 0.04630 0.04600 0.04600s 16:40 5750.00

1.15500C 0.01940 0.01900 0.01930s 16:40 2412.50

1.15500P 0.04980 0.04950 0.04950s 16:40 6187.50

1.16000C 0.01780 0.01800 0.01760 0.01790s 16:40 2237.50

1.16000P 0.05340 0.05310 0.05310s 16:40 6637.50

1.16500C 0.01660 0.01630 0.01660s 16:40 2075.00

1.16500P 0.05710 0.05680 0.05680s 16:40 7100.00

1.17000C 0.01530 0.01530 0.01500 0.01530s 16:40 1912.50

1.17000P 0.06090 0.06050 0.06050s 16:40 7562.50

1.17500C 0.01420 0.01400 0.01420s 16:40 1775.00

1.17500P 0.06480 0.06440 0.06440s 16:40 8050.00

1.18000C 0.01320 0.01300 0.01320s 16:40 1650.00

1.18000P 0.06870 0.06840 0.06840s 16:40 8550.00

1.18500C 0.01220 0.01210 0.01220s 16:40 1525.00

1.18500P 0.07270 0.07230 0.07230s 16:40 9037.50

1.19000C 0.01130 0.01120 0.01130s 16:40 1412.50

1.19000P 0.07680 0.07640 0.07640s 16:40 9550.00

1.19500C 0.01050 0.01040 0.01050s 16:40 1312.50

1.19500P 0.08100 0.08060 0.08060s 16:40 10075.00

1.20000C 0.00980 0.00970 0.00980s 16:40 1225.00

1.20000P 0.08530 0.08490 0.08490s 16:40 10612.50

1.20500C 0.00910 0.00900 0.00910s 16:40 1137.50

1.20500P 0.08960 0.08920 0.08920s 16:40 11150.00

1.21000C 0.00840 0.00830 0.00840s 16:40 1050.00

1.21000P 0.09390 0.09350 0.09350s 16:40 11687.50

1.21500C 0.00780 0.00770 0.00780s 16:40 975.00

1.21500P 0.09830 0.09790 0.09790s 16:40 12237.50

1.22000C 0.00730 0.00720 0.00730s 16:40 912.50

1.22000P 0.10280 0.10240 0.10240s 16:40 12800.00

1.22500C 0.00680 0.00670 0.00680s 16:40 850.00

1.22500P 0.10730 0.10690 0.10690s 16:40 13362.50

1.23000C 0.00630 0.00630 0.00630s 16:40 787.50

1.23000P 0.11180 0.11130 0.11130s 16:40 13912.50

1.23500C 0.00590 0.00590 0.00590s 16:40 737.50

1.23500P 0.11640 0.11590 0.11590s 16:40 14487.50

1.24000C 0.00550 0.00550 0.00550s 16:40 687.50

1.24000P 0.12100 0.12050 0.12050s 16:40 15062.50

1.24500C 0.00510 0.00510 0.00510s 16:40 637.50

1.24500P 0.12560 0.12510 0.12510s 16:40 15637.50

1.25000C 0.00470 0.00470 0.00470s 16:40 587.50

1.25000P 0.13020 0.12970 0.12970s 16:40 16212.50

1.25500C 0.00440 0.00430 0.00430s 16:40 537.50

1.25500P 0.13490 0.13430 0.13430s 16:40 16787.50

1.26000C 0.00410 0.00400 0.00400s 16:40 500.00

1.26000P 0.13960 0.13900 0.13900s 16:40 17375.00

1.26500C 0.00380 0.00370 0.00370s 16:40 462.50

1.26500P 0.14430 0.14370 0.14370s 16:40 17962.50

1.27000C 0.00350 0.00340 0.00340s 16:40 425.00

1.27000P 0.14900 0.14840 0.14840s 16:40 18550.00

1.27500C 0.00320 0.00310 0.00310s 16:40 387.50

1.27500P 0.15370 0.15310 0.15310s 16:40 19137.50

1.28000C 0.00290 0.00280 0.00280s 16:40 350.00

1.28000P 0.15840 0.15780 0.15780s 16:40 19725.00

1.28500C 0.00270 0.00260 0.00260s 16:40 325.00

1.28500P 0.16320 0.16260 0.16260s 16:40 20325.00

1.29000C 0.00250 0.00240 0.00240s 16:40 300.00

1.29000P 0.16790 0.16740 0.16740s 16:40 20925.00

1.30000C 0.00200 0.00200 0.00200s 16:40 250.00

1.30000P 0.17740 0.17690 0.17690s 16:40 22112.50

1.40000C 0.00020 0.00015 0.00015s 16:37 18.75

1.40000P 0.27580 0.27530 0.27530s 16:37 34412.50

Jun 2010 Open High Low Last Time Value

  Exp: 06/04/10 Days to Exp: 196 Futures: J6M10 1.12530

0.87500C 0.25030 0.24980 0.25030s 16:40 31287.50

0.87500P 0.00030 0.00030 0.00030s 16:40 37.50

0.88000C 0.24530 0.24480 0.24530s 16:40 30662.50

0.88000P 0.00030 0.00030 0.00030s 16:40 37.50

0.88500C 0.24030 0.23980 0.24030s 16:40 30037.50

0.88500P 0.00035 0.00035 0.00035s 16:40 43.75

0.89000C