Catranis.com - Charts and Quotes

Statistical Definitions
CTA Disclosure Links

Forex Charts & Quotes

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

SWISS FRANC 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: S6Z09 0.98230

0.72500C 0.26200 0.25730 0.25730s 16:40 32162.50

0.73000C 0.25700 0.25230 0.25230s 16:40 31537.50

0.73500C 0.25200 0.24730 0.24730s 16:40 30912.50

0.74000C 0.24700 0.24230 0.24230s 16:40 30287.50

0.74500C 0.24200 0.23730 0.23730s 16:40 29662.50

0.75000C 0.23700 0.23230 0.23230s 16:40 29037.50

0.75500C 0.23200 0.22730 0.22730s 16:40 28412.50

0.76000C 0.22700 0.22230 0.22230s 16:40 27787.50

0.76500C 0.22200 0.21730 0.21730s 16:40 27162.50

0.77000C 0.21700 0.21230 0.21230s 16:40 26537.50

0.77500C 0.21200 0.20730 0.20730s 16:40 25912.50

0.78000C 0.20700 0.20230 0.20230s 16:40 25287.50

0.78500C 0.20200 0.19730 0.19730s 16:40 24662.50

0.79000C 0.19700 0.19230 0.19230s 16:40 24037.50

0.79500C 0.19200 0.18730 0.18730s 16:40 23412.50

0.80000C 0.18700 0.18230 0.18230s 16:40 22787.50

0.80500C 0.18200 0.17730 0.17730s 16:40 22162.50

0.81000C 0.17700 0.17230 0.17230s 16:40 21537.50

0.81500C 0.17200 0.16730 0.16730s 16:40 20912.50

0.82000C 0.16700 0.16230 0.16230s 16:40 20287.50

0.82500C 0.16200 0.15730 0.15730s 16:40 19662.50

0.83000C 0.15700 0.15230 0.15230s 16:40 19037.50

0.83500C 0.15200 0.14730 0.14730s 16:40 18412.50

0.84000C 0.14700 0.14230 0.14230s 16:40 17787.50

0.84500C 0.14200 0.13730 0.13730s 16:40 17162.50

0.85000C 0.13700 0.13230 0.13230s 16:40 16537.50

0.85500C 0.13200 0.12730 0.12730s 16:40 15912.50

0.86000C 0.12700 0.12230 0.12230s 16:40 15287.50

0.86500C 0.12200 0.11730 0.11730s 16:40 14662.50

0.87000C 0.11700 0.11230 0.11230s 16:40 14037.50

0.87500C 0.11200 0.10730 0.10730s 16:40 13412.50

0.88000C 0.10700 0.10230 0.10230s 16:40 12787.50

0.88500C 0.10200 0.09730 0.09730s 16:40 12162.50

0.89000C 0.09700 0.09230 0.09230s 16:40 11537.50

0.89500C 0.09200 0.08730 0.08730s 16:40 10912.50

0.90000C 0.08700 0.08230 0.08230s 16:40 10287.50

0.90500C 0.08200 0.07730 0.07730s 16:40 9662.50

0.90500P 0.00005 0.00005 0.00005s 16:40 6.25

0.91000C 0.07700 0.07230 0.07230s 16:40 9037.50

0.91000P 0.00010 0.00010 0.00005 0.00005s 16:40 6.25

0.91500C 0.07200 0.06740 0.06740s 16:40 8425.00

0.91500P 0.00015 0.00010 0.00010s 16:40 12.50

0.92000C 0.06710 0.06240 0.06240s 16:40 7800.00

0.92000P 0.00035 0.00035 0.00015 0.00015s 16:40 18.75

0.92500C 0.06210 0.05750 0.05750s 16:40 7187.50

0.92500P 0.00025 0.00015 0.00025s 16:40 31.25

0.93000C 0.05720 0.05260 0.05260s 16:40 6575.00

0.93000P 0.00050 0.00025 0.00030s 16:40 37.50

0.93500C 0.05230 0.04770 0.04770s 16:40 5962.50

0.93500P 0.00040 0.00030 0.00040s 16:40 50.00

0.94000C 0.04740 0.04280 0.04280s 16:40 5350.00

0.94000P 0.00070 0.00070 0.00050 0.00050s 16:40 62.50

0.94500C 0.04250 0.03800 0.03800s 16:40 4750.00

0.94500P 0.00080 0.00050 0.00070s 16:40 87.50

0.95000C 0.03770 0.03320 0.03320s 16:40 4150.00

0.95000P 0.00110 0.00070 0.00090s 16:40 112.50

0.95500C 0.03290 0.02850 0.02850s 16:40 3562.50

0.95500P 0.00170 0.00090 0.00120s 16:40 150.00

0.96000C 0.02820 0.02400 0.02400s 16:40 3000.00

0.96000P 0.00200 0.00240 0.00170 0.00170s 16:40 212.50

0.96500C 0.02380 0.01980 0.01980s 16:40 2475.00

0.96500P 0.00340 0.00180 0.00250s 16:40 312.50

0.97000C 0.01960 0.01580 0.01580s 16:40 1975.00

0.97000P 0.00330 0.00480 0.00330 0.00350s 16:40 437.50

0.97500C 0.01570 0.01230 0.01230s 16:40 1537.50

0.97500P 0.00670 0.00370 0.00500s 16:40 625.00

0.98000C 0.00890 0.00960 0.00790 0.00930s 16:40 1162.50

0.98000P 0.00840 0.00900 0.00660 0.00700s 16:40 875.00

0.98500C 0.00620 0.00700 0.00580 0.00680s 16:40 850.00

0.98500P 0.01190 0.00720 0.00950s 16:40 1187.50

0.99000C 0.00430 0.00500 0.00410 0.00480s 16:40 600.00

0.99000P 0.01190 0.01510 0.01170 0.01250s 16:40 1562.50

0.99500C 0.00500 0.00280 0.00330s 16:40 412.50

0.99500P 0.01880 0.01300 0.01600s 16:40 2000.00

1.00000C 0.00350 0.00190 0.00220s 16:40 275.00

1.00000P 0.01990 0.01650 0.01990s 16:40 2487.50

1.00500C 0.00240 0.00130 0.00150s 16:40 187.50

1.00500P 0.02420 0.02040 0.02420s 16:40 3025.00

1.01000C 0.00160 0.00090 0.00100s 16:40 125.00

1.01000P 0.02870 0.02460 0.02870s 16:40 3587.50

1.01500C 0.00110 0.00060 0.00060s 16:40 75.00

1.01500P 0.03330 0.02910 0.03330s 16:40 4162.50

1.02000C 0.00070 0.00040 0.00040s 16:40 50.00

1.02000P 0.03810 0.03370 0.03810s 16:40 4762.50

1.02500C 0.00045 0.00025 0.00025s 16:40 31.25

1.02500P 0.04290 0.03840 0.04290s 16:40 5362.50

1.03000C 0.00025 0.00015 0.00015s 16:40 18.75

1.03000P 0.04780 0.04320 0.04780s 16:40 5975.00

1.03500C 0.00015 0.00005 0.00005s 16:40 6.25

1.03500P 0.05270 0.04810 0.05270s 16:40 6587.50

1.04000C 0.00010 0.00005 0.00005s 16:40 6.25

1.04000P 0.05770 0.05310 0.05770s 16:40 7212.50

1.04500P 0.06270 0.05800 0.06270s 16:40 7837.50

1.05000P 0.06770 0.06300 0.06770s 16:40 8462.50

1.05500P 0.07270 0.06800 0.07270s 16:40 9087.50

1.06000P 0.07770 0.07300 0.07770s 16:40 9712.50

1.06500P 0.08270 0.07800 0.08270s 16:40 10337.50

1.07000P 0.08770 0.08300 0.08770s 16:40 10962.50

1.07500P 0.09270 0.08800 0.09270s 16:40 11587.50

1.08000P 0.09770 0.09300 0.09770s 16:40 12212.50

1.08500P 0.10270 0.09800 0.10270s 16:40 12837.50

1.09000P 0.10770 0.10300 0.10770s 16:40 13462.50

1.09500P 0.11270 0.10800 0.11270s 16:40 14087.50

1.10000P 0.11770 0.11300 0.11770s 16:40 14712.50

1.10500P 0.12270 0.11800 0.12270s 16:40 15337.50

1.11000P 0.12770 0.12300 0.12770s 16:40 15962.50

1.11500P 0.13270 0.12800 0.13270s 16:40 16587.50

Jan 2010 Open High Low Last Time Value

  Exp: 01/08/10 Days to Exp: 49 Futures: S6H10 0.98280

0.73000C 0.25750 0.25280 0.25280s 16:40 31600.00

0.73500C 0.25250 0.24780 0.24780s 16:40 30975.00

0.74000C 0.24750 0.24280 0.24280s 16:40 30350.00

0.74500C 0.24250 0.23780 0.23780s 16:40 29725.00

0.75000C 0.23750 0.23280 0.23280s 16:40 29100.00

0.75500C 0.23250 0.22780 0.22780s 16:40 28475.00

0.76000C 0.22750 0.22280 0.22280s 16:40 27850.00

0.76500C 0.22250 0.21780 0.21780s 16:40 27225.00

0.77000C 0.21750 0.21280 0.21280s 16:40 26600.00

0.77500C 0.21250 0.20780 0.20780s 16:40 25975.00

0.78000C 0.20750 0.20280 0.20280s 16:40 25350.00

0.78500C 0.20250 0.19780 0.19780s 16:40 24725.00

0.79000C 0.19750 0.19280 0.19280s 16:40 24100.00

0.79500C 0.19250 0.18780 0.18780s 16:40 23475.00

0.80000C 0.18750 0.18280 0.18280s 16:40 22850.00

0.80500C 0.18250 0.17780 0.17780s 16:40 22225.00

0.81000C 0.17750 0.17280 0.17280s 16:40 21600.00

0.81500C 0.17250 0.16780 0.16780s 16:40 20975.00

0.82000C 0.16750 0.16280 0.16280s 16:40 20350.00

0.82500C 0.16250 0.15780 0.15780s 16:40 19725.00

0.83000C 0.15750 0.15280 0.15280s 16:40 19100.00

0.83500C 0.15250 0.14780 0.14780s 16:40 18475.00

0.83500P 0.00005 0.00005 0.00005s 16:40 6.25

0.84000C 0.14750 0.14280 0.14280s 16:40 17850.00

0.84000P 0.00005 0.00005 0.00005s 16:40 6.25

0.84500C 0.14250 0.13780 0.13780s 16:40 17225.00

0.84500P 0.00010 0.00010 0.00010s 16:40 12.50

0.85000C 0.13750 0.13290 0.13290s 16:40 16612.50

0.85000P 0.00015 0.00015 0.00015s 16:40 18.75

0.85500C 0.13260 0.12790 0.12790s 16:40 15987.50

0.85500P 0.00015 0.00015 0.00015s 16:40 18.75

0.86000C 0.12760 0.12290 0.12290s 16:40 15362.50

0.86000P 0.00020 0.00015 0.00020s 16:40 25.00

0.86500C 0.12260 0.11800 0.11800s 16:40 14750.00

0.86500P 0.00025 0.00020 0.00025s 16:40 31.25

0.87000C 0.11770 0.11310 0.11310s 16:40 14137.50

0.87000P 0.00040 0.00025 0.00035s 16:40 43.75

0.87500C 0.11270 0.10810 0.10810s 16:40 13512.50

0.87500P 0.00045 0.00035 0.00040s 16:40 50.00

0.88000C 0.10780 0.10320 0.10320s 16:40 12900.00

0.88000P 0.00050 0.00040 0.00050s 16:40 62.50

0.88500C 0.10290 0.09830 0.09830s 16:40 12287.50

0.88500P 0.00060 0.00050 0.00060s 16:40 75.00

0.89000C 0.09800 0.09340 0.09340s 16:40 11675.00

0.89000P 0.00070 0.00060 0.00070s 16:40 87.50

0.89500C 0.09310 0.08860 0.08860s 16:40 11075.00

0.89500P 0.00090 0.00070 0.00090s 16:40 112.50

0.90000C 0.08830 0.08380 0.08380s 16:40 10475.00

0.90000P 0.00110 0.00090 0.00110s 16:40 137.50

0.90500C 0.08350 0.07900 0.07900s 16:40 9875.00

0.90500P 0.00130 0.00110 0.00130s 16:40 162.50

0.91000C 0.07860 0.07420 0.07420s 16:40 9275.00

0.91000P 0.00150 0.00120 0.00150s 16:40 187.50

0.91500C 0.07380 0.06950 0.06950s 16:40 8687.50

0.91500P 0.00180 0.00140 0.00180s 16:40 225.00

0.92000C 0.06910 0.06480 0.06480s 16:40 8100.00

0.92000P 0.00210 0.00170 0.00210s 16:40 262.50

0.92500C 0.06440 0.06020 0.06020s 16:40 7525.00

0.92500P 0.00250 0.00200 0.00250s 16:40 312.50

0.93000C 0.05980 0.05570 0.05570s 16:40 6962.50

0.93000P 0.00300 0.00240 0.00300s 16:40 375.00

0.93500C 0.05530 0.05120 0.05120s 16:40 6400.00

0.93500P 0.00360 0.00290 0.00350s 16:40 437.50

0.94000C 0.05080 0.04690 0.04690s 16:40 5862.50

0.94000P 0.00420 0.00440 0.00420 0.00420s 16:40 525.00

0.94500C 0.04640 0.04280 0.04280s 16:40 5350.00

0.94500P 0.00520 0.00400 0.00500s 16:40 625.00

0.95000C 0.04230 0.03870 0.03870s 16:40 4837.50

0.95000P 0.00630 0.00480 0.00590s 16:40 737.50

0.95500C 0.03820 0.03480 0.03480s 16:40 4350.00

0.95500P 0.00750 0.00570 0.00700s 16:40 875.00

0.96000C 0.03430 0.03100 0.03100s 16:40 3875.00

0.96000P 0.00890 0.00890 0.00810 0.00820s 16:40 1025.00

0.96500C 0.03060 0.02750 0.02750s 16:40 3437.50

0.96500P 0.01060 0.00810 0.00970s 16:40 1212.50

0.97000C 0.02710 0.02420 0.02420s 16:40 3025.00

0.97000P 0.01240 0.00960 0.01140s 16:40 1425.00

0.97500C 0.02380 0.01980 0.02110s 16:40 2637.50

0.97500P 0.01400 0.01460 0.01320 0.01330s 16:40 1662.50

0.98000C 0.02070 0.01670 0.01830s 16:40 2287.50

0.98000P 0.01650 0.01690 0.01530 0.01550s 16:40 1937.50

0.98500C 0.01800 0.01430 0.01570s 16:40 1962.50

0.98500P 0.01950 0.01550 0.01790s 16:40 2237.50

0.99000C 0.01540 0.01220 0.01340s 16:40 1675.00

0.99000P 0.02200 0.02240 0.02040 0.02060s 16:40 2575.00

0.99500C 0.01320 0.01040 0.01140s 16:40 1425.00

0.99500P 0.02480 0.02070 0.02360s 16:40 2950.00

1.00000C 0.01120 0.00870 0.00960s 16:40 1200.00

1.00000P 0.02860 0.02370 0.02680s 16:40 3350.00

1.00500C 0.00940 0.00740 0.00800s 16:40 1000.00

1.00500P 0.03020 0.02690 0.03020s 16:40 3775.00

1.01000C 0.00790 0.00620 0.00670s 16:40 837.50

1.01000P 0.03390 0.03040 0.03390s 16:40 4237.50

1.01500C 0.00660 0.00520 0.00550s 16:40 687.50

1.01500P 0.03770 0.03410 0.03770s 16:40 4712.50

1.02000C 0.00440 0.00460 0.00430 0.00460s 16:40 575.00

1.02000P 0.04180 0.03800 0.04180s 16:40 5225.00

1.02500C 0.00450 0.00360 0.00380s 16:40 475.00

1.02500P 0.04590 0.04200 0.04590s 16:40 5737.50

1.03000C 0.00300 0.00310 0.00300 0.00310s 16:40 387.50

1.03000P 0.05020 0.04610 0.05020s 16:40 6275.00

1.03500C 0.00310 0.00250 0.00250s 16:40 312.50

1.03500P 0.05460 0.05050 0.05460s 16:40 6825.00

1.04000C 0.00250 0.00200 0.00200s 16:40 250.00

1.04000P 0.05910 0.05490 0.05910s 16:40 7387.50

1.04500C 0.00200 0.00160 0.00160s 16:40 200.00

1.04500P 0.06370 0.05940 0.06370s 16:40 7962.50

1.05000C 0.00170 0.00130 0.00130s 16:40 162.50

1.05000P 0.06840 0.06410 0.06840s 16:40 8550.00

1.05500C 0.00140 0.00100 0.00100s 16:40 125.00

1.05500P 0.07310 0.06880 0.07310s 16:40 9137.50

1.06000C 0.00110 0.00080 0.00080s 16:40 100.00

1.06000P 0.07790 0.07350 0.07790s 16:40 9737.50

1.06500C 0.00090 0.00060 0.00060s 16:40 75.00

1.06500P 0.08270 0.07830 0.08270s 16:40 10337.50

1.07000C 0.00070 0.00050 0.00050s 16:40 62.50

1.07000P 0.08760 0.08310 0.08760s 16:40 10950.00

1.07500C 0.00060 0.00040 0.00040s 16:40 50.00

1.07500P 0.09250 0.08800 0.09250s 16:40 11562.50

1.08000C 0.00045 0.00030 0.00030s 16:40 37.50

1.08000P 0.09740 0.09290 0.09740s 16:40 12175.00

1.08500C 0.00035 0.00025 0.00025s 16:40 31.25

1.08500P 0.10240 0.09780 0.10240s 16:40 12800.00

1.09000C 0.00025 0.00015 0.00015s 16:40 18.75

1.09000P 0.10730 0.10270 0.10730s 16:40 13412.50

1.09500C 0.00020 0.00015 0.00015s 16:40 18.75

1.09500P 0.11230 0.10760 0.11230s 16:40 14037.50

1.10000C 0.00015 0.00010 0.00010s 16:40 12.50

1.10000P 0.11720 0.11260 0.11720s 16:40 14650.00

1.10500C 0.00010 0.00005 0.00005s 16:40 6.25

1.10500P 0.12220 0.11750 0.12220s 16:40 15275.00

1.11000C 0.00010 0.00005 0.00005s 16:40 6.25

1.11000P 0.12720 0.12250 0.12720s 16:40 15900.00

1.11500P 0.13220 0.12750 0.13220s 16:40 16525.00

Feb 2010 Open High Low Last Time Value

  Exp: 02/05/10 Days to Exp: 77 Futures: S6H10 0.98280

0.73000C 0.25750 0.25280 0.25280s 16:40 31600.00

0.73500C 0.25250 0.24780 0.24780s 16:40 30975.00

0.74000C 0.24750 0.24280 0.24280s 16:40 30350.00

0.74500C 0.24250 0.23780 0.23780s 16:40 29725.00

0.75000C 0.23750 0.23280 0.23280s 16:40 29100.00

0.75500C 0.23250 0.22780 0.22780s 16:40 28475.00

0.76000C 0.22750 0.22280 0.22280s 16:40 27850.00

0.76500C 0.22250 0.21780 0.21780s 16:40 27225.00

0.77000C 0.21750 0.21280 0.21280s 16:40 26600.00

0.77500C 0.21250 0.20780 0.20780s 16:40 25975.00

0.78000C 0.20750 0.20280 0.20280s 16:40 25350.00

0.78000P 0.00005 0.00005 0.00005s 16:40 6.25

0.78500C 0.20250 0.19780 0.19780s 16:40 24725.00

0.78500P 0.00005 0.00005 0.00005s 16:40 6.25

0.79000C 0.19750 0.19280 0.19280s 16:40 24100.00

0.79000P 0.00010 0.00010 0.00010s 16:40 12.50

0.79500C 0.19250 0.18780 0.18780s 16:40 23475.00

0.79500P 0.00010 0.00010 0.00010s 16:40 12.50

0.80000C 0.18750 0.18280 0.18280s 16:40 22850.00

0.80000P 0.00015 0.00015 0.00015s 16:40 18.75

0.80500C 0.18250 0.17780 0.17780s 16:40 22225.00

0.80500P 0.00020 0.00020 0.00020s 16:40 25.00

0.81000C 0.17750 0.17290 0.17290s 16:40 21612.50

0.81000P 0.00025 0.00015 0.00025s 16:40 31.25

0.81500C 0.17250 0.16790 0.16790s 16:40 20987.50

0.81500P 0.00030 0.00020 0.00030s 16:40 37.50

0.82000C 0.16760 0.16300 0.16300s 16:40 20375.00

0.82000P 0.00035 0.00025 0.00035s 16:40 43.75

0.82500C 0.16260 0.15810 0.15810s 16:40 19762.50

0.82500P 0.00045 0.00030 0.00045s 16:40 56.25

0.83000C 0.15770 0.15310 0.15310s 16:40 19137.50

0.83000P 0.00050 0.00035 0.00050s 16:40 62.50

0.83500C 0.15280 0.14820 0.14820s 16:40 18525.00

0.83500P 0.00060 0.00045 0.00060s 16:40 75.00

0.84000C 0.14780 0.14330 0.14330s 16:40 17912.50

0.84000P 0.00070 0.00050 0.00070s 16:40 87.50

0.84500C 0.14290 0.13850 0.13850s 16:40 17312.50

0.84500P 0.00090 0.00060 0.00090s 16:40 112.50

0.85000C 0.13800 0.13360 0.13360s 16:40 16700.00

0.85000P 0.00100 0.00070 0.00100s 16:40 125.00

0.85500C 0.13310 0.12870 0.12870s 16:40 16087.50

0.85500P 0.00110 0.00080 0.00110s 16:40 137.50

0.86000C 0.12820 0.12380 0.12380s 16:40 15475.00

0.86000P 0.00120 0.00090 0.00120s 16:40 150.00

0.86500C 0.12330 0.11890 0.11890s 16:40 14862.50

0.86500P 0.00130 0.00100 0.00130s 16:40 162.50

0.87000C 0.11840 0.11410 0.11410s 16:40 14262.50

0.87000P 0.00150 0.00110 0.00150s 16:40 187.50

0.87500C 0.11350 0.10930 0.10930s 16:40 13662.50

0.87500P 0.00170 0.00120 0.00170s 16:40 212.50

0.88000C 0.10870 0.10450 0.10450s 16:40 13062.50

0.88000P 0.00190 0.00140 0.00190s 16:40 237.50

0.88500C 0.10390 0.09970 0.09970s 16:40 12462.50

0.88500P 0.00210 0.00160 0.00210s 16:40 262.50

0.89000C 0.09910 0.09490 0.09490s 16:40 11862.50

0.89000P 0.00230 0.00180 0.00230s 16:40 287.50

0.89500C 0.09430 0.09020 0.09020s 16:40 11275.00

0.89500P 0.00260 0.00200 0.00260s 16:40 325.00

0.90000C 0.08960 0.08560 0.08560s 16:40 10700.00

0.90000P 0.00290 0.00230 0.00290s 16:40 362.50

0.90500C 0.08500 0.08100 0.08100s 16:40 10125.00

0.90500P 0.00330 0.00260 0.00330s 16:40 412.50

0.91000C 0.08040 0.07640 0.07640s 16:40 9550.00

0.91000P 0.00370 0.00300 0.00370s 16:40 462.50

0.91500C 0.07580 0.07190 0.07190s 16:40 8987.50

0.91500P 0.00420 0.00340 0.00420s 16:40 525.00

0.92000C 0.07130 0.06750 0.06750s 16:40 8437.50

0.92000P 0.00480 0.00390 0.00480s 16:40 600.00

0.92500C 0.06680 0.06320 0.06320s 16:40 7900.00

0.92500P 0.00550 0.00440 0.00550s 16:40 687.50

0.93000C 0.06250 0.05890 0.05890s 16:40 7362.50

0.93000P 0.00630 0.00510 0.00620s 16:40 775.00

0.93500C 0.05820 0.05480 0.05480s 16:40 6850.00

0.93500P 0.00740 0.00580 0.00710s 16:40 887.50

0.94000C 0.05400 0.05080 0.05080s 16:40 6350.00

0.94000P 0.00850 0.00660 0.00810s 16:40 1012.50

0.94500C 0.05000 0.04690 0.04690s 16:40 5862.50

0.94500P 0.00870 0.00970 0.00760 0.00920s 16:40 1150.00

0.95000C 0.04610 0.04310 0.04310s 16:40 5387.50

0.95000P 0.01100 0.00870 0.01040s 16:40 1300.00

0.95500C 0.04230 0.03950 0.03950s 16:40 4937.50

0.95500P 0.01250 0.00990 0.01180s 16:40 1475.00

0.96000C 0.03870 0.03610 0.03610s 16:40 4512.50

0.96000P 0.01410 0.01130 0.01330s 16:40 1662.50

0.96500C 0.03530 0.03280 0.03280s 16:40 4100.00

0.96500P 0.01590 0.01280 0.01500s 16:40 1875.00

0.97000C 0.03200 0.02970 0.02970s 16:40 3712.50

0.97000P 0.01790 0.01450 0.01690s 16:40 2112.50

0.97500C 0.02890 0.02510 0.02670s 16:40 3337.50

0.97500P 0.02000 0.01640 0.01890s 16:40 2362.50

0.98000C 0.02600 0.02250 0.02400s 16:40 3000.00

0.98000P 0.02240 0.01850 0.02120s 16:40 2650.00

0.98500C 0.02330 0.01990 0.02140s 16:40 2675.00

0.98500P 0.02510 0.02080 0.02360s 16:40 2950.00

0.99000C 0.02070 0.01780 0.01900s 16:40 2375.00

0.99000P 0.02790 0.02320 0.02620s 16:40 3275.00

0.99500C 0.01840 0.01560 0.01680s 16:40 2100.00

0.99500P 0.03080 0.02590 0.02900s 16:40 3625.00

1.00000C 0.01620 0.01380 0.01480s 16:40 1850.00

1.00000P 0.03330 0.02870 0.03200s 16:40 4000.00

1.00500C 0.01430 0.01220 0.01300s 16:40 1625.00

1.00500P 0.03520 0.03180 0.03520s 16:40 4400.00

1.01000C 0.01250 0.01070 0.01140s 16:40 1425.00

1.01000P 0.03850 0.03500 0.03850s 16:40 4812.50

1.01500C 0.01090 0.00940 0.01000s 16:40 1250.00

1.01500P 0.04210 0.03830 0.04210s 16:40 5262.50

1.02000C 0.00950 0.00820 0.00870s 16:40 1087.50

1.02000P 0.04580 0.04190 0.04580s 16:40 5725.00

1.02500C 0.00830 0.00720 0.00760s 16:40 950.00

1.02500P 0.04970 0.04570 0.04970s 16:40 6212.50

1.03000C 0.00720 0.00630 0.00660s 16:40 825.00

1.03000P 0.05370 0.04960 0.05370s 16:40 6712.50

1.03500C 0.00630 0.00550 0.00580s 16:40 725.00

1.03500P 0.05790 0.05370 0.05790s 16:40 7237.50

1.04000C 0.00550 0.00480 0.00510s 16:40 637.50

1.04000P 0.06220 0.05790 0.06220s 16:40 7775.00

1.04500C 0.00480 0.00450 0.00450s 16:40 562.50

1.04500P 0.06660 0.06220 0.06660s 16:40 8325.00

1.05000C 0.00420 0.00390 0.00390s 16:40 487.50

1.05000P 0.07100 0.06660 0.07100s 16:40 8875.00

1.05500C 0.00370 0.00350 0.00350s 16:40 437.50

1.05500P 0.07560 0.07110 0.07560s 16:40 9450.00

1.06000C 0.00330 0.00300 0.00310s 16:40 387.50

1.06000P 0.08020 0.07570 0.08020s 16:40 10025.00

1.06500C 0.00290 0.00270 0.00270s 16:40 337.50

1.06500P 0.08480 0.08030 0.08480s 16:40 10600.00

1.07000C 0.00260 0.00240 0.00240s 16:40 300.00

1.07000P 0.08940 0.08500 0.08940s 16:40 11175.00

1.07500C 0.00230 0.00210 0.00210s 16:40 262.50

1.07500P 0.09410 0.08960 0.09410s 16:40 11762.50

1.08000C 0.00200 0.00180 0.00180s 16:40 225.00

1.08000P 0.09880 0.09430 0.09880s 16:40 12350.00

1.08500C 0.00180 0.00160 0.00160s 16:40 200.00

1.08500P 0.10360 0.09910 0.10360s 16:40 12950.00

1.09000C 0.00160 0.00140 0.00140s 16:40 175.00

1.09000P 0.10840 0.10390 0.10840s 16:40 13550.00

1.09500C 0.00140 0.00120 0.00120s 16:40 150.00

1.09500P 0.11320 0.10870 0.11320s 16:40 14150.00

1.10000C 0.00120 0.00100 0.00100s 16:40 125.00

1.10000P 0.11800 0.11350 0.11800s 16:40 14750.00

1.10500C 0.00100 0.00090 0.00090s 16:40 112.50

1.10500P 0.12290 0.11830 0.12290s 16:40 15362.50

1.11000C 0.00090 0.00080 0.00080s 16:40 100.00

1.11000P 0.12780 0.12320 0.12780s 16:40 15975.00

1.11500C 0.00080 0.00070 0.00070s 16:40 87.50

1.11500P 0.13270 0.12810 0.13270s 16:40 16587.50

Mar 2010 Open High Low Last Time Value

  Exp: 03/05/10 Days to Exp: 105 Futures: S6H10 0.98280

0.73000C 0.25750 0.25280 0.25280s 16:40 31600.00

0.73500C 0.25250 0.24780 0.24780s 16:40 30975.00

0.74000C 0.24750 0.24280 0.24280s 16:40 30350.00

0.74500C 0.24250 0.23780 0.23780s 16:40 29725.00

0.74500P 0.00010 0.00005 0.00005s 16:40 6.25

0.75000C 0.23750 0.23280 0.23280s 16:40 29100.00

0.75000P 0.00010 0.00005 0.00005s 16:40 6.25

0.75500C 0.23250 0.22780 0.22780s 16:40 28475.00

0.75500P 0.00010 0.00010 0.00010s 16:40 12.50

0.76000C 0.22750 0.22280 0.22280s 16:40 27850.00

0.76000P 0.00015 0.00010 0.00010s 16:40 12.50

0.76500C 0.22250 0.21780 0.21780s 16:40 27225.00

0.76500P 0.00015 0.00015 0.00015s 16:40 18.75

0.77000C 0.21750 0.21280 0.21280s 16:40 26600.00

0.77000P 0.00020 0.00015 0.00015s 16:40 18.75

0.77500C 0.21250 0.20780 0.20780s 16:40 25975.00

0.77500P 0.00025 0.00020 0.00020s 16:40 25.00

0.78000C 0.20760 0.20280 0.20280s 16:40 25350.00

0.78000P 0.00030 0.00025 0.00025s 16:40 31.25

0.78500C 0.20260 0.19790 0.19790s 16:40 24737.50

0.78500P 0.00035 0.00030 0.00030s 16:40 37.50

0.79000C 0.19760 0.19290 0.19290s 16:40 24112.50

0.79000P 0.00040 0.00035 0.00035s 16:40 43.75

0.79500C 0.19270 0.18800 0.18800s 16:40 23500.00

0.79500P 0.00045 0.00045 0.00045s 16:40 56.25

0.80000C 0.18770 0.18300 0.18300s 16:40 22875.00

0.80000P 0.00050 0.00050 0.00050s 16:40 62.50

0.80500C 0.18280 0.17810 0.17810s 16:40 22262.50

0.80500P 0.00060 0.00060 0.00060s 16:40 75.00

0.81000C 0.17790 0.17320 0.17320s 16:40 21650.00

0.81000P 0.00070 0.00070 0.00070s 16:40 87.50

0.81500C 0.17300 0.16830 0.16830s 16:40 21037.50

0.81500P 0.00080 0.00080 0.00080s 16:40 100.00

0.82000C 0.16810 0.16340 0.16340s 16:40 20425.00

0.82000P 0.00090 0.00090 0.00090s 16:40 112.50

0.82500C 0.16320 0.15860 0.15860s 16:40 19825.00

0.82500P 0.00110 0.00100 0.00110s 16:40 137.50

0.83000C 0.15830 0.15370 0.15370s 16:40 19212.50

0.83000P 0.00120 0.00110 0.00120s 16:40 150.00

0.83500C 0.15340 0.14880 0.14880s 16:40 18600.00

0.83500P 0.00130 0.00120 0.00130s 16:40 162.50

0.84000C 0.14850 0.14390 0.14390s 16:40 17987.50

0.84000P 0.00140 0.00130 0.00140s 16:40 175.00

0.84500C 0.14370 0.13910 0.13910s 16:40 17387.50

0.84500P 0.00160 0.00150 0.00160s 16:40 200.00

0.85000C 0.13880 0.13430 0.13430s 16:40 16787.50

0.85000P 0.00180 0.00160 0.00180s 16:40 225.00

0.85500C 0.13390 0.12950 0.12950s 16:40 16187.50

0.85500P 0.00200 0.00170 0.00200s 16:40 250.00

0.86000C 0.12910 0.12470 0.12470s 16:40 15587.50

0.86000P 0.00220 0.00190 0.00220s 16:40 275.00

0.86500C 0.12430 0.11990 0.11990s 16:40 14987.50

0.86500P 0.00240 0.00210 0.00240s 16:40 300.00

0.87000C 0.11950 0.11520 0.11520s 16:40 14400.00

0.87000P 0.00270 0.00230 0.00270s 16:40 337.50

0.87500C 0.11470 0.11060 0.11060s 16:40 13825.00

0.87500P 0.00300 0.00250 0.00300s 16:40 375.00

0.88000C 0.11000 0.10590 0.10590s 16:40 13237.50

0.88000P 0.00330 0.00270 0.00330s 16:40 412.50

0.88500C 0.10530 0.10130 0.10130s 16:40 12662.50

0.88500P 0.00370 0.00300 0.00370s 16:40 462.50

0.89000C 0.10060 0.09670 0.09670s 16:40 12087.50

0.89000P 0.00410 0.00330 0.00410s 16:40 512.50

0.89500C 0.09600 0.09220 0.09220s 16:40 11525.00

0.89500P 0.00460 0.00370 0.00460s 16:40 575.00

0.90000C 0.09140 0.08770 0.08770s 16:40 10962.50

0.90000P 0.00510 0.00410 0.00510s 16:40 637.50

0.90500C 0.08690 0.08330 0.08330s 16:40 10412.50

0.90500P 0.00570 0.00460 0.00570s 16:40 712.50

0.91000C 0.08250 0.07890 0.07890s 16:40 9862.50

0.91000P 0.00630 0.00520 0.00630s 16:40 787.50

0.91500C 0.07810 0.07460 0.07460s 16:40 9325.00

0.91500P 0.00700 0.00580 0.00700s 16:40 875.00

0.92000C 0.07380 0.07030 0.07030s 16:40 8787.50

0.92000P 0.00770 0.00650 0.00770s 16:40 962.50

0.92500C 0.06950 0.06630 0.06630s 16:40 8287.50

0.92500P 0.00860 0.00720 0.00860s 16:40 1075.00

0.93000C 0.06550 0.06220 0.06220s 16:40 7775.00

0.93000P 0.00950 0.00810 0.00950s 16:40 1187.50

0.93500C 0.06150 0.05820 0.05820s 16:40 7275.00

0.93500P 0.01050 0.00910 0.01050s 16:40 1312.50

0.94000C 0.05750 0.05440 0.05440s 16:40 6800.00

0.94000P 0.01180 0.01200 0.01170 0.01170s 16:40 1462.50

0.94500C 0.05370 0.05060 0.05060s 16:40 6325.00

0.94500P 0.01300 0.01130 0.01290s 16:40 1612.50

0.95000C 0.05000 0.04700 0.04700s 16:40 5875.00

0.95000P 0.01450 0.01260 0.01430s 16:40 1787.50

0.95500C 0.04640 0.04350 0.04350s 16:40 5437.50

0.95500P 0.01610 0.01400 0.01580s 16:40 1975.00

0.96000C 0.04300 0.04020 0.04020s 16:40 5025.00

0.96000P 0.01790 0.01560 0.01750s 16:40 2187.50

0.96500C 0.03970 0.03710 0.03710s 16:40 4637.50

0.96500P 0.01990 0.01730 0.01930s 16:40 2412.50

0.97000C 0.03670 0.03400 0.03400s 16:40 4250.00

0.97000P 0.02200 0.01920 0.02120s 16:40 2650.00

0.97500C 0.03370 0.02980 0.03120s 16:40 3900.00

0.97500P 0.02430 0.02120 0.02340s 16:40 2925.00

0.98000C 0.03080 0.02720 0.02840s 16:40 3550.00

0.98000P 0.02670 0.02330 0.02560s 16:40 3200.00

0.98500C 0.02820 0.02480 0.02590s 16:40 3237.50

0.98500P 0.02940 0.02570 0.02810s 16:40 3512.50

0.99000C 0.02570 0.02260 0.02350s 16:40 2937.50

0.99000P 0.03210 0.02820 0.03070s 16:40 3837.50

0.99500C 0.02330 0.02070 0.02130s 16:40 2662.50

0.99500P 0.03460 0.03080 0.03350s 16:40 4187.50

1.00000C 0.02120 0.01880 0.01930s 16:40 2412.50

1.00000P 0.03760 0.03370 0.03650s 16:40 4562.50

1.00500C 0.01920 0.01700 0.01740s 16:40 2175.00

1.00500P 0.04090 0.03670 0.03950s 16:40 4937.50

1.01000C 0.01730 0.01530 0.01570s 16:40 1962.50

1.01000P 0.04460 0.03970 0.04280s 16:40 5350.00

1.01500C 0.01570 0.01390 0.01410s 16:40 1762.50

1.01500P 0.04620 0.04310 0.04620s 16:40 5775.00

1.02000C 0.01410 0.01260 0.01270s 16:40 1587.50

1.02000P 0.04980 0.04650 0.04980s 16:40 6225.00

1.02500C 0.01270 0.01130 0.01150s 16:40 1437.50

1.02500P 0.05360 0.05010 0.05360s 16:40 6700.00

1.03000C 0.01150 0.01010 0.01030s 16:40 1287.50

1.03000P 0.05740 0.05390 0.05740s 16:40 7175.00

1.03500C 0.01030 0.00930 0.00930s 16:40 1162.50

1.03500P 0.06140 0.05770 0.06140s 16:40 7675.00

1.04000C 0.00930 0.00830 0.00840s 16:40 1050.00

1.04000P 0.06550 0.06170 0.06550s 16:40 8187.50

1.04500C 0.00840 0.00740 0.00750s 16:40 937.50

1.04500P 0.06950 0.06580 0.06950s 16:40 8687.50

1.05000C 0.00750 0.00680 0.00680s 16:40 850.00

1.05000P 0.07380 0.06980 0.07380s 16:40 9225.00

1.05500C 0.00680 0.00610 0.00610s 16:40 762.50

1.05500P 0.07810 0.07410 0.07810s 16:40 9762.50

1.06000C 0.00610 0.00550 0.00550s 16:40 687.50

1.06000P 0.08250 0.07840 0.08250s 16:40 10312.50

1.06500C 0.00550 0.00490 0.00500s 16:40 625.00

1.06500P 0.08700 0.08280 0.08700s 16:40 10875.00

1.07000C 0.00490 0.00440 0.00450s 16:40 562.50

1.07000P 0.09150 0.08720 0.09150s 16:40 11437.50

1.07500C 0.00440 0.00400 0.00400s 16:40 500.00

1.07500P 0.09600 0.09170 0.09600s 16:40 12000.00

1.08000C 0.00400 0.00360 0.00360s 16:40 450.00

1.08000P 0.10060 0.09630 0.10060s 16:40 12575.00

1.08500C 0.00360 0.00320 0.00320s 16:40 400.00

1.08500P 0.10520 0.10090 0.10520s 16:40 13150.00

1.09000C 0.00320 0.00290 0.00290s 16:40 362.50

1.09000P 0.10990 0.10550 0.10990s 16:40 13737.50

1.09500C 0.00280 0.00260 0.00260s 16:40 325.00

1.09500P 0.11460 0.11010 0.11460s 16:40 14325.00

1.10000C 0.00250 0.00230 0.00230s 16:40 287.50

1.10000P 0.11920 0.11470 0.11920s 16:40 14900.00

1.10500C 0.00220 0.00200 0.00200s 16:40 250.00

1.10500P 0.12390 0.11940 0.12390s 16:40 15487.50

1.11000C 0.00200 0.00180 0.00180s 16:40 225.00

1.11000P 0.12870 0.12420 0.12870s 16:40 16087.50

1.11500C 0.00170 0.00160 0.00160s 16:40 200.00

1.11500P 0.13350 0.12890 0.13350s 16:40 16687.50

Jun 2010 Open High Low Last Time Value

  Exp: 06/04/10 Days to Exp: 196 Futures: S6M10 0.98340

0.79500C 0.19400 0.19070 0.19070s 16:40 23837.50

0.79500P 0.00300 0.00150 0.00300s 16:40 375.00

0.80000C 0.18930 0.18600 0.18600s 16:40 23250.00

0.80000P 0.00330 0.00180 0.00330s 16:40 412.50

0.80500C 0.18450 0.18130 0.18130s 16:40 22662.50

0.80500P 0.00360 0.00200 0.00360s 16:40 450.00

0.81000C 0.17970 0.17660 0.17660s 16:40 22075.00

0.81000P 0.00390 0.00220 0.00390s 16:40 487.50

0.81500C 0.17500 0.17190 0.17190s 16:40 21487.50

0.81500P 0.00420 0.00250 0.00420s 16:40 525.00

0.82000C 0.17030 0.16740 0.16740s 16:40 20925.00

0.82000P 0.00460 0.00280 0.00460s 16:40 575.00

0.82500C 0.16560 0.16280 0.16280s 16:40 20350.00

0.82500P 0.00500 0.00310 0.00500s 16:40 625.00

0.83000C 0.16090 0.15810 0.15810s 16:40 19762.50

0.83000P 0.00530 0.00340 0.00530s 16:40 662.50

0.83500C 0.15630 0.15350 0.15350s 16:40 19187.50

0.83500P 0.00570 0.00380 0.00570s 16:40 712.50

0.84000C 0.15170 0.14890 0.14890s 16:40 18612.50

0.84000P 0.00610 0.00420 0.00610s 16:40 762.50

0.84500C 0.14710 0.14420 0.14420s 16:40 18025.00

0.84500P 0.00640 0.00460 0.00640s 16:40 800.00

0.85000C 0.14250 0.13960 0.13960s 16:40 17450.00

0.85000P 0.00680 0.00500 0.00680s 16:40 850.00

0.85500C 0.13800 0.13510 0.13510s 16:40 16887.50

0.85500P 0.00720 0.00550 0.00720s 16:40 900.00

0.86000C 0.13360 0.13050 0.13050s 16:40 16312.50

0.86000P 0.00760 0.00600 0.00760s 16:40 950.00

0.86500C 0.12910 0.12590 0.12590s 16:40 15737.50

0.86500P 0.00800 0.00650 0.00800s 16:40 1000.00

0.87000C 0.12460 0.12140 0.12140s 16:40 15175.00

0.87000P 0.00850 0.00700 0.00850s 16:40 1062.50

0.87500C 0.12020 0.11690 0.11690s 16:40 14612.50

0.87500P 0.00900 0.00760 0.00900s 16:40 1125.00

0.88000C 0.11580 0.11240 0.11240s 16:40 14050.00

0.88000P 0.00950 0.00820 0.00950s 16:40 1187.50

0.88500C 0.11150 0.10810 0.10810s 16:40 13512.50

0.88500P 0.01010 0.00890 0.01010s 16:40 1262.50

0.89000C 0.10730 0.10370 0.10370s 16:40 12962.50

0.89000P 0.01070 0.00960 0.01070s 16:40 1337.50

0.89500C 0.10300 0.09940 0.09940s 16:40 12425.00

0.89500P 0.01140 0.01030 0.01140s 16:40 1425.00

0.90000C 0.09880 0.09510 0.09510s 16:40 11887.50

0.90000P 0.01210 0.01110 0.01210s 16:40 1512.50

0.90500C 0.09460 0.09090 0.09090s 16:40 11362.50

0.90500P 0.01290 0.01190 0.01290s 16:40 1612.50

0.91000C 0.09050 0.08690 0.08690s 16:40 10862.50

0.91000P 0.01380 0.01280 0.01380s 16:40 1725.00

0.91500C 0.08650 0.08280 0.08280s 16:40 10350.00

0.91500P 0.01470 0.01370 0.01470s 16:40 1837.50

0.92000C 0.08240 0.07880 0.07880s 16:40 9850.00

0.92000P 0.01570 0.01460 0.01570s 16:40 1962.50

0.92500C 0.07850 0.07490 0.07490s 16:40 9362.50

0.92500P 0.01680 0.01570 0.01680s 16:40 2100.00

0.93000C 0.07460 0.07120 0.07120s 16:40 8900.00

0.93000P 0.01800 0.01680 0.01800s 16:40 2250.00

0.93500C 0.07090 0.06740 0.06740s 16:40 8425.00

0.93500P 0.01920 0.01800 0.01920s 16:40 2400.00

0.94000C 0.06710 0.06380 0.06380s 16:40 7975.00

0.94000P 0.02060 0.01920 0.02060s 16:40 2575.00

0.94500C 0.06350 0.06030 0.06030s 16:40 7537.50

0.94500P 0.02210 0.02060 0.02210s 16:40 2762.50

0.95000C 0.06000 0.05690 0.05690s 16:40 7112.50

0.95000P 0.02370 0.02210 0.02370s 16:40 2962.50

0.95500C 0.05660 0.05370 0.05370s 16:40 6712.50

0.95500P 0.02540 0.02370 0.02540s 16:40 3175.00

0.96000C 0.05340 0.05050 0.05050s 16:40 6312.50

0.96000P 0.02720 0.02540 0.02720s 16:40 3400.00

0.96500C 0.05020 0.04750 0.04750s 16:40 5937.50

0.96500P 0.02920 0.02720 0.02920s 16:40 3650.00

0.97000C 0.04720 0.04460 0.04460s 16:40 5575.00

0.97000P 0.03130 0.02920 0.03130s 16:40 3912.50

0.97500C 0.04430 0.04200 0.04200s 16:40 5250.00

0.97500P 0.03360 0.03130 0.03360s 16:40 4200.00

0.98000C 0.04160 0.03940 0.03940s 16:40 4925.00

0.98000P 0.03600 0.03350 0.03600s 16:40 4500.00

0.98500C 0.03900 0.03690 0.03690s 16:40 4612.50

0.98500P 0.03850 0.03590 0.03850s 16:40 4812.50

0.99000C 0.03660 0.03450 0.03450s 16:40 4312.50

0.99000P 0.04110 0.03850 0.04110s 16:40 5137.50

0.99500C 0.03420 0.03230 0.03230s 16:40 4037.50

0.99500P 0.04380 0.04110 0.04380s 16:40 5475.00

1.00000C 0.03200 0.03020 0.03020s 16:40 3775.00

1.00000P 0.04670 0.04380 0.04670s 16:40 5837.50

1.00500C 0.03000 0.02830 0.02830s 16:40 3537.50

1.00500P 0.04980 0.04680 0.04980s 16:40 6225.00

1.01000C 0.02800 0.02640 0.02640s 16:40 3300.00

1.01000P 0.05290 0.04980 0.05290s 16:40 6612.50

1.01500C 0.02620 0.02470 0.02470s 16:40 3087.50

1.01500P 0.05620 0.05300 0.05620s 16:40 7025.00

1.02000C 0.02450 0.02310 0.02310s 16:40 2887.50

1.02000P 0.05950 0.05620 0.05950s 16:40 7437.50

1.02500C 0.02290 0.02160 0.02160s 16:40 2700.00

1.02500P 0.06300 0.05960 0.06300s 16:40 7875.00

1.03000C 0.02140 0.02020 0.02020s 16:40 2525.00

1.03000P 0.06660 0.06310 0.06660s 16:40 8325.00

1.03500C 0.01990 0.01880 0.01880s 16:40 2350.00

1.03500P 0.07020 0.06660 0.07020s 16:40 8775.00

1.04000C 0.01860 0.01760 0.01760s 16:40 2200.00

1.04000P