CANOLA

Options Prices :-17:40 - Friday, 20 November 

Expire: 12/23/09  days to exp:  33  int. rate: 0.01%

Futures: RSF10   406.80
Jan 2010 Open High Low Last Time Value
300.00C 106.80 106.80 106.80s 13:49 2136.00
300.00P 0.10 0.10 0.10s 13:49 2.00
305.00C 101.80 101.80 101.80s 13:49 2036.00
305.00P 0.10 0.10 0.10s 13:49 2.00
310.00C 96.80 96.80 96.80s 13:49 1936.00
310.00P 0.10 0.10 0.10s 13:49 2.00
315.00C 91.80 91.80 91.80s 13:49 1836.00
315.00P 0.10 0.10 0.10s 13:49 2.00
320.00C 86.80 86.80 86.80s 13:49 1736.00
320.00P 0.10 0.10 0.10s 13:49 2.00
325.00C 81.80 81.80 81.80s 13:49 1636.00
325.00P 0.10 0.10 0.10s 13:49 2.00
330.00C 76.80 76.80 76.80s 13:49 1536.00
330.00P 0.10 0.10 0.10s 13:49 2.00
335.00C 71.80 71.80 71.80s 13:49 1436.00
335.00P 0.10 0.10 0.10s 13:49 2.00
340.00C 66.80 66.80 66.80s 13:49 1336.00
340.00P 0.10 0.10 0.10s 13:49 2.00
345.00C 61.80 61.80 61.80s 13:49 1236.00
345.00P 0.10 0.10 0.10s 13:49 2.00
350.00C 56.90 56.90 56.90s 13:49 1138.00
350.00P 0.10 0.10 0.10s 13:49 2.00
355.00C 51.90 51.90 51.90s 13:49 1038.00
355.00P 0.20 0.20 0.20s 13:49 4.00
360.00C 47.10 47.10 47.10s 13:49 942.00
360.00P 0.30 0.30 0.30s 13:49 6.00
365.00C 42.30 42.30 42.30s 13:49 846.00
365.00P 0.50 0.50 0.50s 13:49 10.00
370.00C 37.60 37.60 37.60s 13:49 752.00
370.00P 0.80 0.80 0.80s 13:49 16.00
375.00C 32.70 32.70 32.70s 13:49 654.00
375.00P 0.90 0.90 0.90s 13:49 18.00
380.00C 27.80 27.80 27.80s 13:49 556.00
380.00P 1.00 1.00 1.00s 13:49 20.00
385.00C 24.00 24.00 24.00s 13:49 480.00
385.00P 2.20 2.20 2.20s 13:49 44.00
390.00C 19.10 19.10 19.10s 13:49 382.00
390.00P 2.30 2.30 2.30s 13:49 46.00
395.00C 17.00 17.00 17.00s 13:49 340.00
395.00P 5.20 5.20 5.20s 13:49 104.00
400.00C 14.40 14.40 14.40s 13:49 288.00
400.00P 7.60 7.60 7.60s 13:49 152.00
405.00C 11.90 11.90 11.90s 13:49 238.00
405.00P 10.10 10.10 10.10s 13:49 202.00
410.00C 9.70 9.70 9.70s 13:49 194.00
410.00P 12.90 12.90 12.90s 13:49 258.00
415.00C 7.80 7.80 7.80s 13:49 156.00
415.00P 16.00 16.00 16.00s 13:49 320.00
420.00C 6.50 6.50 6.50s 13:49 130.00
420.00P 19.60 19.60 19.60s 13:49 392.00
425.00C 5.30 5.30 5.30s 13:49 106.00
425.00P 23.50 23.50 23.50s 13:49 470.00
430.00C 4.50 4.50 4.50s 13:49 90.00
430.00P 27.70 27.70 27.70s 13:49 554.00
435.00C 3.80 3.80 3.80s 13:49 76.00
435.00P 32.00 32.00 32.00s 13:49 640.00
440.00C 3.20 3.20 3.20s 13:49 64.00
440.00P 36.40 36.40 36.40s 13:49 728.00
445.00C 2.50 2.50 2.50s 13:49 50.00
445.00P 40.70 40.70 40.70s 13:49 814.00
450.00C 1.90 1.90 1.90s 13:49 38.00
450.00P 45.10 45.10 45.10s 13:49 902.00
455.00C 1.50 1.50 1.50s 13:49 30.00
455.00P 49.60 49.60 49.60s 13:49 992.00
460.00C 1.10 1.10 1.10s 13:49 22.00
460.00P 54.30 54.30 54.30s 13:49 1086.00
465.00C 0.80 0.80 0.80s 13:49 16.00
465.00P 59.00 59.00 59.00s 13:49 1180.00
470.00C 0.60 0.60 0.60s 13:49 12.00
470.00P 63.80 63.80 63.80s 13:49 1276.00
475.00C 0.40 0.40 0.40s 13:49 8.00
475.00P 68.60 68.60 68.60s 13:49 1372.00
480.00C 0.30 0.30 0.30s 13:49 6.00
480.00P 73.50 73.50 73.50s 13:49 1470.00
485.00C 0.20 0.20 0.20s 13:49 4.00
485.00P 78.40 78.40 78.40s 13:49 1568.00
490.00C 0.20 0.20 0.20s 13:49 4.00
490.00P 83.30 83.30 83.30s 13:49 1666.00
495.00C 0.10 0.10 0.10s 13:49 2.00
495.00P 88.30 88.30 88.30s 13:49 1766.00
500.00C 0.10 0.10 0.10s 13:49 2.00
500.00P 93.20 93.20 93.20s 13:49 1864.00
505.00C 0.10 0.10 0.10s 13:49 2.00
505.00P 98.20 98.20 98.20s 13:49 1964.00
510.00C 0.10 0.10 0.10s 13:49 2.00
510.00P 103.20 103.20 103.20s 13:49 2064.00
515.00C 0.10 0.10 0.10s 13:49 2.00
515.00P 108.20 108.20 108.20s 13:49 2164.00
520.00C 0.10 0.10 0.10s 13:49 2.00
520.00P 113.20 113.20 113.20s 13:49 2264.00
525.00C 0.10 0.10 0.10s 13:49 2.00
525.00P 118.20 118.20 118.20s 13:49 2364.00
530.00C 0.10 0.10 0.10s 13:49 2.00
530.00P 123.20 123.20 123.20s 13:49 2464.00
535.00C 0.10 0.10 0.10s 13:49 2.00
535.00P 128.20 128.20 128.20s 13:49 2564.00
540.00C 0.10 0.10 0.10s 13:49 2.00
540.00P 133.20 133.20 133.20s 13:49 2664.00
545.00C 0.10 0.10 0.10s 13:49 2.00
545.00P 138.20 138.20 138.20s 13:49 2764.00
550.00C 0.10 0.10 0.10s 13:49 2.00
550.00P 143.20 143.20 143.20s 13:49 2864.00
555.00C 0.10 0.10 0.10s 13:49 2.00
555.00P 148.20 148.20 148.20s 13:49 2964.00
560.00C 0.10 0.10 0.10s 13:49 2.00
560.00P 153.20 153.20 153.20s 13:49 3064.00
565.00C 0.10 0.10 0.10s 13:49 2.00
565.00P 158.20 158.20 158.20s 13:49 3164.00
570.00C 0.10 0.10 0.10s 13:49 2.00
570.00P 163.20 163.20 163.20s 13:49 3264.00
575.00C 0.10 0.10 0.10s 13:49 2.00
575.00P 168.20 168.20 168.20s 13:49 3364.00
580.00C 0.10 0.10 0.10s 13:49 2.00
580.00P 173.20 173.20 173.20s 13:49 3464.00
585.00C 0.10 0.10 0.10s 13:49 2.00
585.00P 178.20 178.20 178.20s 13:49 3564.00
590.00C 0.10 0.10 0.10s 13:49 2.00
590.00P 183.20 183.20 183.20s 13:49 3664.00
595.00C 0.10 0.10 0.10s 13:49 2.00
595.00P 188.20 188.20 188.20s 13:49 3764.00
600.00C 0.10 0.10 0.10s 13:49 2.00
600.00P 193.20 193.20 193.20s 13:49 3864.00
605.00C 0.10 0.10 0.10s 13:49 2.00
605.00P 198.20 198.20 198.20s 13:49 3964.00
610.00C 0.10 0.10 0.10s 13:49 2.00
610.00P 203.20 203.20 203.20s 13:49 4064.00
615.00C 0.10 0.10 0.10s 13:49 2.00
615.00P 208.20 208.20 208.20s 13:49 4164.00
620.00C 0.10 0.10 0.10s 13:49 2.00
620.00P 213.20 213.20 213.20s 13:49 4264.00
625.00C 0.10 0.10 0.10s 13:49 2.00
625.00P 218.20 218.20 218.20s 13:49 4364.00
630.00C 0.10 0.10 0.10s 13:49 2.00
630.00P 223.20 223.20 223.20s 13:49 4464.00
635.00C 0.10 0.10 0.10s 13:49 2.00
635.00P 228.20 228.20 228.20s 13:49 4564.00
640.00C 0.10 0.10 0.10s 13:49 2.00
640.00P 233.20 233.20 233.20s 13:49 4664.00
645.00C 0.10 0.10 0.10s 13:49 2.00
645.00P 238.20 238.20 238.20s 13:49 4764.00
650.00C 0.10 0.10 0.10s 13:49 2.00
650.00P 243.20 243.20 243.20s 13:49 4864.00
655.00C 0.10 0.10 0.10s 13:49 2.00
655.00P 248.20 248.20 248.20s 13:49 4964.00
660.00C 0.10 0.10 0.10s 13:49 2.00
660.00P 253.20 253.20 253.20s 13:49 5064.00
665.00C 0.10 0.10 0.10s 13:49 2.00
665.00P 258.20 258.20 258.20s 13:49 5164.00
670.00C 0.10 0.10 0.10s 13:49 2.00
670.00P 263.20 263.20 263.20s 13:49 5264.00
675.00C 0.10 0.10 0.10s 13:49 2.00
675.00P 268.20 268.20 268.20s 13:49 5364.00
680.00C 0.10 0.10 0.10s 13:49 2.00
680.00P 273.20 273.20 273.20s 13:49 5464.00
685.00C 0.10 0.10 0.10s 13:49 2.00
685.00P 278.20 278.20 278.20s 13:49 5564.00
690.00C 0.10 0.10 0.10s 13:49 2.00
690.00P 283.20 283.20 283.20s 13:49 5664.00
695.00C 0.10 0.10 0.10s 13:49 2.00
695.00P 288.20 288.20 288.20s 13:49 5764.00
700.00C 0.10 0.10 0.10s 13:49 2.00
700.00P 293.20 293.20 293.20s 13:49 5864.00
705.00C 0.10 0.10 0.10s 13:49 2.00
705.00P 298.20 298.20 298.20s 13:49 5964.00
710.00C 0.10 0.10 0.10s 13:49 2.00
710.00P 303.20 303.20 303.20s 13:49 6064.00
715.00C 0.10 0.10 0.10s 13:49 2.00
715.00P 308.20 308.20 308.20s 13:49 6164.00
720.00C 0.10 0.10 0.10s 13:49 2.00
720.00P 313.20 313.20 313.20s 13:49 6264.00
725.00C 0.10 0.10 0.10s 13:49 2.00
725.00P 318.20 318.20 318.20s 13:49 6364.00
730.00C 0.10 0.10 0.10s 13:49 2.00
730.00P 323.20 323.20 323.20s 13:49 6464.00
735.00C 0.10 0.10 0.10s 13:49 2.00
735.00P 328.20 328.20 328.20s 13:49 6564.00
740.00C 0.10 0.10 0.10s 13:49 2.00
740.00P 333.20 333.20 333.20s 13:49 6664.00
745.00C 0.10 0.10 0.10s 13:49 2.00
745.00P 338.20 338.20 338.20s 13:49 6764.00
750.00C 0.10 0.10 0.10s 13:49 2.00
750.00P 343.20 343.20 343.20s 13:49 6864.00
755.00C 0.10 0.10 0.10s 13:49 2.00
755.00P 348.20 348.20 348.20s 13:49 6964.00
760.00C 0.10 0.10 0.10s 13:49 2.00
760.00P 353.20 353.20 353.20s 13:49 7064.00
765.00C 0.10 0.10 0.10s 13:49 2.00
765.00P 358.20 358.20 358.20s 13:49 7164.00
770.00C 0.10 0.10 0.10s 13:49 2.00
770.00P 363.20 363.20 363.20s 13:49 7264.00
775.00C 0.10 0.10 0.10s 13:49 2.00
775.00P 368.20 368.20 368.20s 13:49 7364.00
780.00C 0.10 0.10 0.10s 13:49 2.00
780.00P 373.20 373.20 373.20s 13:49 7464.00
785.00C 0.10 0.10 0.10s 13:49 2.00
785.00P 378.20 378.20 378.20s 13:49 7564.00
790.00C 0.10 0.10 0.10s 13:49 2.00
790.00P 383.20 383.20 383.20s 13:49 7664.00
795.00C 0.10 0.10 0.10s 13:49 2.00
795.00P 388.20 388.20 388.20s 13:49 7764.00
800.00C 0.10 0.10 0.10s 13:49 2.00
800.00P 393.20 393.20 393.20s 13:49 7864.00
805.00C 0.10 0.10 0.10s 13:49 2.00
805.00P 398.20 398.20 398.20s 13:49 7964.00
810.00C 0.10 0.10 0.10s 13:49 2.00
810.00P 403.20 403.20 403.20s 13:49 8064.00
815.00C 0.10 0.10 0.10s 13:49 2.00
815.00P 408.20 408.20 408.20s 13:49 8164.00
820.00C 0.10 0.10 0.10s 13:49 2.00
820.00P 413.20 413.20 413.20s 13:49 8264.00
825.00C 0.10 0.10 0.10s 13:49 2.00
825.00P 418.20 418.20 418.20s 13:49 8364.00
830.00C 0.10 0.10 0.10s 13:49 2.00
830.00P 423.20 423.20 423.20s 13:49 8464.00
835.00C 0.10 0.10 0.10s 13:49 2.00
835.00P 428.20 428.20 428.20s 13:49 8564.00
840.00C 0.10 0.10 0.10s 13:49 2.00
840.00P 433.20 433.20 433.20s 13:49 8664.00
845.00C 0.10 0.10 0.10s 13:49 2.00
845.00P 438.20 438.20 438.20s 13:49 8764.00
850.00C 0.10 0.10 0.10s 13:49 2.00
850.00P 443.20 443.20 443.20s 13:49 8864.00
855.00C 0.10 0.10 0.10s 13:49 2.00
855.00P 448.20 448.20 448.20s 13:49 8964.00
860.00C 0.10 0.10 0.10s 13:49 2.00
860.00P 453.20 453.20 453.20s 13:49 9064.00
865.00C 0.10 0.10 0.10s 13:49 2.00
865.00P 458.20 458.20 458.20s 13:49 9164.00
870.00C 0.10 0.10 0.10s 13:49 2.00
870.00P 463.20 463.20 463.20s 13:49 9264.00
875.00C 0.10 0.10 0.10s 13:49 2.00
875.00P 468.20 468.20 468.20s 13:49 9364.00
880.00C 0.10 0.10 0.10s 13:49 2.00
880.00P 473.20 473.20 473.20s 13:49 9464.00
885.00C 0.10 0.10 0.10s 13:49 2.00
885.00P 478.20 478.20 478.20s 13:49 9564.00
890.00C 0.10 0.10 0.10s 13:49 2.00
890.00P 483.20 483.20 483.20s 13:49 9664.00
895.00C 0.10 0.10 0.10s 13:49 2.00
895.00P 488.20 488.20 488.20s 13:49 9764.00
900.00C 0.10 0.10 0.10s 13:49 2.00
900.00P 493.20 493.20 493.20s 13:49 9864.00

Expire: 02/19/10  days to exp:  91  int. rate: 0.01%

Futures: RSH10   413.40
Mar 2010 Open High Low Last Time Value
300.00C 113.40 113.40 113.40s 13:49 2268.00
300.00P 0.10 0.10 0.10s 13:49 2.00
305.00C 108.40 108.40 108.40s 13:49 2168.00
305.00P 0.10 0.10 0.10s 13:49 2.00
310.00C 103.40 103.40 103.40s 13:49 2068.00
310.00P 0.10 0.10 0.10s 13:49 2.00
315.00C 98.40 98.40 98.40s 13:49 1968.00
315.00P 0.10 0.10 0.10s 13:49 2.00
320.00C 93.50 93.50 93.50s 13:49 1870.00
320.00P 0.20 0.20 0.20s 13:49 4.00
325.00C 88.60 88.60 88.60s 13:49 1772.00
325.00P 0.30 0.30 0.30s 13:49 6.00
330.00C 83.70 83.70 83.70s 13:49 1674.00
330.00P 0.40 0.40 0.40s 13:49 8.00
335.00C 78.80 78.80 78.80s 13:49 1576.00
335.00P 0.60 0.60 0.60s 13:49 12.00
340.00C 74.10 74.10 74.10s 13:49 1482.00
340.00P 0.80 0.80 0.80s 13:49 16.00
345.00C 69.40 69.40 69.40s 13:49 1388.00
345.00P 1.10 1.10 1.10s 13:49 22.00
350.00C 64.70 64.70 64.70s 13:49 1294.00
350.00P 1.50 1.50 1.50s 13:49 30.00
355.00C 60.20 60.20 60.20s 13:49 1204.00
355.00P 2.00 2.00 2.00s 13:49 40.00
360.00C 55.80 55.80 55.80s 13:49 1116.00
360.00P 2.50 2.50 2.50s 13:49 50.00
365.00C 51.50 51.50 51.50s 13:49 1030.00
365.00P 3.20 3.20 3.20s 13:49 64.00
370.00C 47.40 47.40 47.40s 13:49 948.00
370.00P 4.10 4.10 4.10s 13:49 82.00
375.00C 43.40 43.40 43.40s 13:49 868.00
375.00P 5.10 5.10 5.10s 13:49 102.00
380.00C 39.60 39.60 39.60s 13:49 792.00
380.00P 6.20 6.20 6.20s 13:49 124.00
385.00C 35.90 35.90 35.90s 13:49 718.00
385.00P 7.60 7.60 7.60s 13:49 152.00
390.00C 32.40 32.40 32.40s 13:49 648.00
390.00P 9.10 9.10 9.10s 13:49 182.00
395.00C 29.20 29.20 29.20s 13:49 584.00
395.00P 10.90 10.90 10.90s 13:49 218.00
400.00C 26.30 26.30 26.30s 13:49 526.00
400.00P 13.00 13.00 13.00s 13:49 260.00
405.00C 23.70 23.70 23.70s 13:49 474.00
405.00P 15.40 15.40 15.40s 13:49 308.00
410.00C 20.40 20.40 20.40s 13:49 408.00
410.00P 17.00 17.00 17.00s 13:49 340.00
415.00C 19.50 19.50 19.50s 13:49 390.00
415.00P 21.10 21.10 21.10s 13:49 422.00
420.00C 17.70 17.70 17.70s 13:49 354.00
420.00P 24.30 24.30 24.30s 13:49 486.00
425.00C 16.00 16.00 16.00s 13:49 320.00
425.00P 27.60 27.60 27.60s 13:49 552.00
430.00C 14.60 14.60 14.60s 13:49 292.00
430.00P 31.20 31.20 31.20s 13:49 624.00
435.00C 13.30 13.30 13.30s 13:49 266.00
435.00P 34.90 34.90 34.90s 13:49 698.00
440.00C 12.20 12.20 12.20s 13:49 244.00
440.00P 38.70 38.70 38.70s 13:49 774.00
445.00C 11.10 11.10 11.10s 13:49 222.00
445.00P 42.60 42.60 42.60s 13:49 852.00
450.00C 10.20 10.20 10.20s 13:49 204.00
450.00P 46.70 46.70 46.70s 13:49 934.00
455.00C 9.00 9.00 9.00s 13:49 180.00
455.00P 50.50 50.50 50.50s 13:49 1010.00
460.00C 8.00 8.00 8.00s 13:49 160.00
460.00P 54.50 54.50 54.50s 13:49 1090.00
465.00C 7.00 7.00 7.00s 13:49 140.00
465.00P 58.50 58.50 58.50s 13:49 1170.00
470.00C 6.10 6.10 6.10s 13:49 122.00
470.00P 62.60 62.60 62.60s 13:49 1252.00
475.00C 5.40 5.40 5.40s 13:49 108.00
475.00P 66.80 66.80 66.80s 13:49 1336.00
480.00C 4.70 4.70 4.70s 13:49 94.00
480.00P 71.10 71.10 71.10s 13:49 1422.00
485.00C 4.10 4.10 4.10s 13:49 82.00
485.00P 75.50 75.50 75.50s 13:49 1510.00
490.00C 3.50 3.50 3.50s 13:49 70.00
490.00P 80.00 80.00 80.00s 13:49 1600.00
495.00C 3.10 3.10 3.10s 13:49 62.00
495.00P 84.50 84.50 84.50s 13:49 1690.00
500.00C 2.60 2.60 2.60s 13:49 52.00
500.00P 89.00 89.00 89.00s 13:49 1780.00
505.00C 2.30 2.30 2.30s 13:49 46.00
505.00P 93.70 93.70 93.70s 13:49 1874.00
510.00C 2.00 2.00 2.00s 13:49 40.00
510.00P 98.40 98.40 98.40s 13:49 1968.00
515.00C 1.70 1.70 1.70s 13:49 34.00
515.00P 103.10 103.10 103.10s 13:49 2062.00
520.00C 1.40 1.40 1.40s 13:49 28.00
520.00P 107.80 107.80 107.80s 13:49 2156.00
525.00C 1.20 1.20 1.20s 13:49 24.00
525.00P 112.60 112.60 112.60s 13:49 2252.00
530.00C 1.00 1.00 1.00s 13:49 20.00
530.00P 117.40 117.40 117.40s 13:49 2348.00
535.00C 0.90 0.90 0.90s 13:49 18.00
535.00P 122.30 122.30 122.30s 13:49 2446.00
540.00C 0.80 0.80 0.80s 13:49 16.00
540.00P 127.10 127.10 127.10s 13:49 2542.00
545.00C 0.60 0.60 0.60s 13:49 12.00
545.00P 132.00 132.00 132.00s 13:49 2640.00
550.00C 0.50 0.50 0.50s 13:49 10.00
550.00P 136.90 136.90 136.90s 13:49 2738.00
555.00C 0.50 0.50 0.50s 13:49 10.00
555.00P 141.80 141.80 141.80s 13:49 2836.00
560.00C 0.40 0.40 0.40s 13:49 8.00
560.00P 146.80 146.80 146.80s 13:49 2936.00
565.00C 0.30 0.30 0.30s 13:49 6.00
565.00P 151.70 151.70 151.70s 13:49 3034.00
570.00C 0.30 0.30 0.30s 13:49 6.00
570.00P 156.70 156.70 156.70s 13:49 3134.00
575.00C 0.20 0.20 0.20s 13:49 4.00
575.00P 161.60 161.60 161.60s 13:49 3232.00
580.00C 0.20 0.20 0.20s 13:49 4.00
580.00P 166.60 166.60 166.60s 13:49 3332.00
585.00C 0.20 0.20 0.20s 13:49 4.00
585.00P 171.60 171.60 171.60s 13:49 3432.00
590.00C 0.10 0.10 0.10s 13:49 2.00
590.00P 176.60 176.60 176.60s 13:49 3532.00
595.00C 0.10 0.10 0.10s 13:49 2.00
595.00P 181.60 181.60 181.60s 13:49 3632.00
600.00C 0.10 0.10 0.10s 13:49 2.00
600.00P 186.60 186.60 186.60s 13:49 3732.00
605.00C 0.10 0.10 0.10s 13:49 2.00
605.00P 191.60 191.60 191.60s 13:49 3832.00
610.00C 0.10 0.10 0.10s 13:49 2.00
610.00P 196.60 196.60 196.60s 13:49 3932.00
615.00C 0.10 0.10 0.10s 13:49 2.00
615.00P 201.60 201.60 201.60s 13:49 4032.00
620.00C 0.10 0.10 0.10s 13:49 2.00
620.00P 206.60 206.60 206.60s 13:49 4132.00
625.00C 0.10 0.10 0.10s 13:49 2.00
625.00P 211.60 211.60 211.60s 13:49 4232.00
630.00C 0.10 0.10 0.10s 13:49 2.00
630.00P 216.60 216.60 216.60s 13:49 4332.00
635.00C 0.10 0.10 0.10s 13:49 2.00
635.00P 221.60 221.60 221.60s 13:49 4432.00
640.00C 0.10 0.10 0.10s 13:49 2.00
640.00P 226.60 226.60 226.60s 13:49 4532.00
645.00C 0.10 0.10 0.10s 13:49 2.00
645.00P 231.60 231.60 231.60s 13:49 4632.00
650.00C 0.10 0.10 0.10s 13:49 2.00
650.00P 236.60 236.60 236.60s 13:49 4732.00
655.00C 0.10 0.10 0.10s 13:49 2.00
655.00P 241.60 241.60 241.60s 13:49 4832.00
660.00C 0.10 0.10 0.10s 13:49 2.00
660.00P 246.60 246.60 246.60s 13:49 4932.00
665.00C 0.10 0.10 0.10s 13:49 2.00
665.00P 251.60 251.60 251.60s 13:49 5032.00
670.00C 0.10 0.10 0.10s 13:49 2.00
670.00P 256.60 256.60 256.60s 13:49 5132.00
675.00C 0.10 0.10 0.10s 13:49 2.00
675.00P 261.60 261.60 261.60s 13:49 5232.00
680.00C 0.10 0.10 0.10s 13:49 2.00
680.00P 266.60 266.60 266.60s 13:49 5332.00
685.00C 0.10 0.10 0.10s 13:49 2.00
685.00P 271.60 271.60 271.60s 13:49 5432.00
690.00C 0.10 0.10 0.10s 13:49 2.00
690.00P 276.60 276.60 276.60s 13:49 5532.00
695.00C 0.10 0.10 0.10s 13:49 2.00
695.00P 281.60 281.60 281.60s 13:49 5632.00
700.00C 0.10 0.10 0.10s 13:49 2.00
700.00P 286.60 286.60 286.60s 13:49 5732.00
705.00C 0.10 0.10 0.10s 13:49 2.00
705.00P 291.60 291.60 291.60s 13:49 5832.00
710.00C 0.10 0.10 0.10s 13:49 2.00
710.00P 296.60 296.60 296.60s 13:49 5932.00
715.00C 0.10 0.10 0.10s 13:49 2.00
715.00P 301.60 301.60 301.60s 13:49 6032.00
720.00C 0.10 0.10 0.10s 13:49 2.00
720.00P 306.60 306.60 306.60s 13:49 6132.00
725.00C 0.10 0.10 0.10s 13:49 2.00
725.00P 311.60 311.60 311.60s 13:49 6232.00
730.00C 0.10 0.10 0.10s 13:49 2.00
730.00P 316.60 316.60 316.60s 13:49 6332.00
735.00C 0.10 0.10 0.10s 13:49 2.00
735.00P 321.60 321.60 321.60s 13:49 6432.00
740.00C 0.10 0.10 0.10s 13:49 2.00
740.00P 326.60 326.60 326.60s 13:49 6532.00
745.00C 0.10 0.10 0.10s 13:49 2.00
745.00P 331.60 331.60 331.60s 13:49 6632.00
750.00C 0.10 0.10 0.10s 13:49 2.00
750.00P 336.60 336.60 336.60s 13:49 6732.00
755.00C 0.10 0.10 0.10s 13:49 2.00
755.00P 341.60 341.60 341.60s 13:49 6832.00
760.00C 0.10 0.10 0.10s 13:49 2.00
760.00P 346.60 346.60 346.60s 13:49 6932.00
765.00C 0.10 0.10 0.10s 13:49 2.00
765.00P 351.60 351.60 351.60s 13:49 7032.00
770.00C 0.10 0.10 0.10s 13:49 2.00
770.00P 356.60 356.60 356.60s 13:49 7132.00
775.00C 0.10 0.10 0.10s 13:49 2.00
775.00P 361.60 361.60 361.60s 13:49 7232.00
780.00C 0.10 0.10 0.10s 13:49 2.00
780.00P 366.60 366.60 366.60s 13:49 7332.00
785.00C 0.10 0.10 0.10s 13:49 2.00
785.00P 371.60 371.60 371.60s 13:49 7432.00
790.00C 0.10 0.10 0.10s 13:49 2.00
790.00P 376.60 376.60 376.60s 13:49 7532.00
795.00C 0.10 0.10 0.10s 13:49 2.00
795.00P 381.60 381.60 381.60s 13:49 7632.00
800.00C 0.10 0.10 0.10s 13:49 2.00
800.00P 386.60 386.60 386.60s 13:49 7732.00
805.00C 0.10 0.10 0.10s 13:49 2.00
805.00P 391.60 391.60 391.60s 13:49 7832.00
810.00C 0.10 0.10 0.10s 13:49 2.00
810.00P 396.60 396.60 396.60s 13:49 7932.00
815.00C 0.10 0.10 0.10s 13:49 2.00
815.00P 401.60 401.60 401.60s 13:49 8032.00
820.00C 0.10 0.10 0.10s 13:49 2.00
820.00P 406.60 406.60 406.60s 13:49 8132.00
825.00C 0.10 0.10 0.10s 13:49 2.00
825.00P 411.60 411.60 411.60s 13:49 8232.00
830.00C 0.10 0.10 0.10s 13:49 2.00
830.00P 416.60 416.60 416.60s 13:49 8332.00
835.00C 0.10 0.10 0.10s 13:49 2.00
835.00P 421.60 421.60 421.60s 13:49 8432.00
840.00C 0.10 0.10 0.10s 13:49 2.00
840.00P 426.60 426.60 426.60s 13:49 8532.00
845.00C 0.10 0.10 0.10s 13:49 2.00
845.00P 431.60 431.60 431.60s 13:49 8632.00
850.00C 0.10 0.10 0.10s 13:49 2.00
850.00P 436.60 436.60 436.60s 13:49 8732.00
855.00C 0.10 0.10 0.10s 13:49 2.00
855.00P 441.60 441.60 441.60s 13:49 8832.00
860.00C 0.10 0.10 0.10s 13:49 2.00
860.00P 446.60 446.60 446.60s 13:49 8932.00
865.00C 0.10 0.10 0.10s 13:49 2.00
865.00P 451.60 451.60 451.60s 13:49 9032.00
870.00C 0.10 0.10 0.10s 13:49 2.00
870.00P 456.60 456.60 456.60s 13:49 9132.00
875.00C 0.10 0.10 0.10s 13:49 2.00
875.00P 461.60 461.60 461.60s 13:49 9232.00
880.00C 0.10 0.10 0.10s 13:49 2.00
880.00P 466.60 466.60 466.60s 13:49 9332.00
885.00C 0.10 0.10 0.10s 13:49 2.00
885.00P 471.60 471.60 471.60s 13:49 9432.00
890.00C 0.10 0.10 0.10s 13:49 2.00
890.00P 476.60 476.60 476.60s 13:49 9532.00
895.00C 0.10 0.10 0.10s 13:49 2.00
895.00P 481.60 481.60 481.60s 13:49 9632.00
900.00C 0.10 0.10 0.10s 13:49 2.00
900.00P 486.60 486.60 486.60s 13:49 9732.00

Expire: 04/23/10  days to exp: 154  int. rate: 0.01%

Futures: RSK10   418.90
May 2010 Open High Low Last Time Value
300.00C 119.00 119.00 119.00s 13:49 2380.00
300.00P 0.30 0.30 0.30s 13:49 6.00
305.00C 114.00 114.00 114.00s 13:49 2280.00
305.00P 0.40 0.40 0.40s 13:49 8.00
310.00C 109.10 109.10 109.10s 13:49 2182.00
310.00P 0.50 0.50 0.50s 13:49 10.00
315.00C 104.30 104.30 104.30s 13:49 2086.00
315.00P 0.70 0.70 0.70s 13:49 14.00
320.00C 99.50 99.50 99.50s 13:49 1990.00
320.00P 0.90 0.90 0.90s 13:49 18.00
325.00C 94.70 94.70 94.70s 13:49 1894.00
325.00P 1.10 1.10 1.10s 13:49 22.00
330.00C 90.00 90.00 90.00s 13:49 1800.00
330.00P 1.40 1.40 1.40s 13:49 28.00
335.00C 85.40 85.40 85.40s 13:49 1708.00
335.00P 1.80 1.80 1.80s 13:49 36.00
340.00C 80.90 80.90 80.90s 13:49 1618.00
340.00P 2.30 2.30 2.30s 13:49 46.00
345.00C 76.40 76.40 76.40s 13:49 1528.00
345.00P 2.80 2.80 2.80s 13:49 56.00
350.00C 72.10 72.10 72.10s 13:49 1442.00
350.00P 3.40 3.40 3.40s 13:49 68.00
355.00C 67.80 67.80 67.80s 13:49 1356.00
355.00P 4.10 4.10 4.10s 13:49 82.00
360.00C 63.70 63.70 63.70s 13:49 1274.00
360.00P 5.00 5.00 5.00s 13:49 100.00
365.00C 59.60 59.60 59.60s 13:49 1192.00
365.00P 5.90 5.90 5.90s 13:49 118.00
370.00C 55.70 55.70 55.70s 13:49 1114.00
370.00P 7.00 7.00 7.00s 13:49 140.00
375.00C 52.00 52.00 52.00s 13:49 1040.00
375.00P 8.20 8.20 8.20s 13:49 164.00
380.00C 48.30 48.30 48.30s 13:49 966.00
380.00P 9.60 9.60 9.60s 13:49 192.00
385.00C 44.90 44.90 44.90s 13:49 898.00
385.00P 11.10 11.10 11.10s 13:49 222.00
390.00C 41.50 41.50 41.50s 13:49 830.00
390.00P 12.70 12.70 12.70s 13:49 254.00
395.00C 38.40 38.40 38.40s 13:49 768.00
395.00P 14.60 14.60 14.60s 13:49 292.00
400.00C 34.80 34.80 34.80s 13:49 696.00
400.00P 16.00 16.00 16.00s 13:49 320.00
405.00C 32.50 32.50 32.50s 13:49 650.00
405.00P 18.60 18.60 18.60s 13:49 372.00
410.00C 30.30 30.30 30.30s 13:49 606.00
410.00P 21.50 21.50 21.50s 13:49 430.00
415.00C 28.30 28.30 28.30s 13:49 566.00
415.00P 24.40 24.40 24.40s 13:49 488.00
420.00C 26.50 26.50 26.50s 13:49 530.00
420.00P 27.60 27.60 27.60s 13:49 552.00
425.00C 24.80 24.80 24.80s 13:49 496.00
425.00P 30.90 30.90 30.90s 13:49 618.00
430.00C 23.30 23.30 23.30s 13:49 466.00
430.00P 34.30 34.30 34.30s 13:49 686.00
435.00C 21.30 21.30 21.30s 13:49 426.00
435.00P 37.30 37.30 37.30s 13:49 746.00
440.00C 19.50 19.50 19.50s 13:49 390.00
440.00P 40.50 40.50 40.50s 13:49 810.00
445.00C 17.80 17.80 17.80s 13:49 356.00
445.00P 43.80 43.80 43.80s 13:49 876.00
450.00C 16.20 16.20 16.20s 13:49 324.00
450.00P 47.20 47.20 47.20s 13:49 944.00
455.00C 14.70 14.70 14.70s 13:49 294.00
455.00P 50.70 50.70 50.70s 13:49 1014.00
460.00C 13.40 13.40 13.40s 13:49 268.00
460.00P 54.30 54.30 54.30s 13:49 1086.00
465.00C 12.10 12.10 12.10s 13:49 242.00
465.00P 58.00 58.00 58.00s 13:49 1160.00
470.00C 11.00 11.00 11.00s 13:49 220.00
470.00P 61.90 61.90 61.90s 13:49 1238.00
475.00C 9.90 9.90 9.90s 13:49 198.00
475.00P 65.80 65.80 65.80s 13:49 1316.00
480.00C 8.90 8.90 8.90s 13:49 178.00
480.00P 69.80 69.80 69.80s 13:49 1396.00
485.00C 8.10 8.10 8.10s 13:49 162.00
485.00P 73.90 73.90 73.90s 13:49 1478.00
490.00C 7.20 7.20 7.20s 13:49 144.00
490.00P 78.10 78.10 78.10s 13:49 1562.00
495.00C 6.50 6.50 6.50s 13:49 130.00
495.00P 82.30 82.30 82.30s 13:49 1646.00
500.00C 5.80 5.80 5.80s 13:49 116.00
500.00P 86.60 86.60 86.60s 13:49 1732.00
505.00C 5.20 5.20 5.20s 13:49 104.00
505.00P 91.00 91.00 91.00s 13:49 1820.00
510.00C 4.90 4.90 4.90s 13:49 98.00
510.00P 95.60 95.60 95.60s 13:49 1912.00
515.00C 4.30 4.30 4.30s 13:49 86.00
515.00P 100.10 100.10 100.10s 13:49 2002.00
520.00C 3.90 3.90 3.90s 13:49 78.00
520.00P 104.60 104.60 104.60s 13:49 2092.00
525.00C 3.50 3.50 3.50s 13:49 70.00
525.00P 109.20 109.20 109.20s 13:49 2184.00
530.00C 3.10 3.10 3.10s 13:49 62.00
530.00P 113.80 113.80 113.80s 13:49 2276.00
535.00C 2.70 2.70 2.70s 13:49 54.00
535.00P 118.40 118.40 118.40s 13:49 2368.00
540.00C 2.40 2.40 2.40s 13:49 48.00
540.00P 123.10 123.10 123.10s 13:49 2462.00
545.00C 2.20 2.20 2.20s 13:49 44.00
545.00P 127.90 127.90 127.90s 13:49 2558.00
550.00C 1.90 1.90 1.90s 13:49 38.00
550.00P 132.60 132.60 132.60s 13:49 2652.00
555.00C 1.70 1.70 1.70s 13:49 34.00
555.00P 137.40 137.40 137.40s 13:49 2748.00
560.00C 1.50 1.50 1.50s 13:49 30.00
560.00P 142.20 142.20 142.20s 13:49 2844.00
565.00C 1.30 1.30 1.30s 13:49 26.00
565.00P 147.00 147.00 147.00s 13:49 2940.00
570.00C 1.20 1.20 1.20s 13:49 24.00
570.00P 151.90 151.90 151.90s 13:49 3038.00
575.00C 1.00 1.00 1.00s 13:49 20.00
575.00P 156.70 156.70 156.70s 13:49 3134.00
580.00C 0.90 0.90 0.90s 13:49 18.00
580.00P 161.60 161.60 161.60s 13:49 3232.00
585.00C 0.80 0.80 0.80s 13:49 16.00
585.00P 166.50 166.50 166.50s 13:49 3330.00
590.00C 0.70 0.70 0.70s 13:49 14.00
590.00P 171.40 171.40 171.40s 13:49 3428.00
595.00C 0.60 0.60 0.60s 13:49 12.00
595.00P 176.30 176.30 176.30s 13:49 3526.00
600.00C 0.50 0.50 0.50s 13:49 10.00
600.00P 181.30 181.30 181.30s 13:49 3626.00
605.00C 0.50 0.50 0.50s 13:49 10.00
605.00P 186.20 186.20 186.20s 13:49 3724.00
610.00C 0.40 0.40 0.40s 13:49 8.00
610.00P 191.20 191.20 191.20s 13:49 3824.00
615.00C 0.40 0.40 0.40s 13:49 8.00
615.00P 196.10 196.10 196.10s 13:49 3922.00
620.00C 0.30 0.30 0.30s 13:49 6.00
620.00P 201.10 201.10 201.10s 13:49 4022.00
625.00C 0.30 0.30 0.30s 13:49 6.00
625.00P 206.10 206.10 206.10s 13:49 4122.00
630.00C 0.20 0.20 0.20s 13:49 4.00
630.00P 211.10 211.10 211.10s 13:49 4222.00
635.00C 0.20 0.20 0.20s 13:49 4.00
635.00P 216.10 216.10 216.10s 13:49 4322.00
640.00C 0.20 0.20 0.20s 13:49 4.00
640.00P 221.10 221.10 221.10s 13:49 4422.00
645.00C 0.20 0.20 0.20s 13:49 4.00
645.00P 226.10 226.10 226.10s 13:49 4522.00
650.00C 0.10 0.10 0.10s 13:49 2.00
650.00P 231.10 231.10 231.10s 13:49 4622.00
655.00C 0.10 0.10 0.10s 13:49 2.00
655.00P 236.10 236.10 236.10s 13:49 4722.00
660.00C 0.10 0.10 0.10s 13:49 2.00
660.00P 241.10 241.10 241.10s 13:49 4822.00
665.00C 0.10 0.10 0.10s 13:49 2.00
665.00P 246.10 246.10 246.10s 13:49 4922.00
670.00C 0.10 0.10 0.10s 13:49 2.00
670.00P 251.10 251.10 251.10s 13:49 5022.00
675.00C 0.10 0.10 0.10s 13:49 2.00
675.00P 256.10 256.10 256.10s 13:49 5122.00
680.00C 0.10 0.10 0.10s 13:49 2.00
680.00P 261.10 261.10 261.10s 13:49 5222.00
685.00C 0.10 0.10 0.10s 13:49 2.00
685.00P 266.10 266.10 266.10s 13:49 5322.00
690.00C 0.10 0.10 0.10s 13:49 2.00
690.00P 271.10 271.10 271.10s 13:49 5422.00
695.00C 0.10 0.10 0.10s 13:49 2.00
695.00P 276.10 276.10 276.10s 13:49 5522.00
700.00C 0.10 0.10 0.10s 13:49 2.00
700.00P 281.10 281.10 281.10s 13:49 5622.00
705.00C 0.10 0.10 0.10s 13:49 2.00
705.00P 286.10 286.10 286.10s 13:49 5722.00
710.00C 0.10 0.10 0.10s 13:49 2.00
710.00P 291.10 291.10 291.10s 13:49 5822.00
715.00C 0.10 0.10 0.10s 13:49 2.00
715.00P 296.10 296.10 296.10s 13:49 5922.00
720.00C 0.10 0.10 0.10s 13:49 2.00
720.00P 301.10 301.10 301.10s 13:49 6022.00
725.00C 0.10 0.10 0.10s 13:49 2.00
725.00P 306.10 306.10 306.10s 13:49 6122.00
730.00C 0.10 0.10 0.10s 13:49 2.00
730.00P 311.10 311.10 311.10s 13:49 6222.00
735.00C 0.10 0.10 0.10s 13:49 2.00
735.00P 316.10 316.10 316.10s 13:49 6322.00
740.00C 0.10 0.10 0.10s 13:49 2.00
740.00P 321.10 321.10 321.10s 13:49 6422.00
745.00C 0.10 0.10 0.10s 13:49 2.00
745.00P 326.10 326.10 326.10s 13:49 6522.00
750.00C 0.10 0.10 0.10s 13:49 2.00
750.00P 331.10 331.10 331.10s 13:49 6622.00
755.00C 0.10 0.10 0.10s 13:49 2.00
755.00P 336.10 336.10 336.10s 13:49 6722.00
760.00C 0.10 0.10 0.10s 13:49 2.00
760.00P 341.10 341.10 341.10s 13:49 6822.00
765.00C 0.10 0.10 0.10s 13:49 2.00
765.00P 346.10 346.10 346.10s 13:49 6922.00
770.00C 0.10 0.10 0.10s 13:49 2.00
770.00P 351.10 351.10 351.10s 13:49 7022.00
775.00C 0.10 0.10 0.10s 13:49 2.00
775.00P 356.10 356.10 356.10s 13:49 7122.00
780.00C 0.10 0.10 0.10s 13:49 2.00
780.00P 361.10 361.10 361.10s 13:49 7222.00
785.00C 0.10 0.10 0.10s 13:49 2.00
785.00P 366.10 366.10 366.10s 13:49 7322.00
790.00C 0.10 0.10 0.10s 13:49 2.00
790.00P 371.10 371.10 371.10s 13:49 7422.00
795.00C 0.10 0.10 0.10s 13:49 2.00
795.00P 376.10 376.10 376.10s 13:49 7522.00
800.00C 0.10 0.10 0.10s 13:49 2.00
800.00P 381.10 381.10 381.10s 13:49 7622.00
805.00C 0.10 0.10 0.10s 13:49 2.00
805.00P 386.10 386.10 386.10s 13:49 7722.00
810.00C 0.10 0.10 0.10s 13:49 2.00
810.00P 391.10 391.10 391.10s 13:49 7822.00
815.00C 0.10 0.10 0.10s 13:49 2.00
815.00P 396.10 396.10 396.10s 13:49 7922.00
820.00C 0.10 0.10 0.10s 13:49 2.00
820.00P 401.10 401.10 401.10s 13:49 8022.00
825.00C 0.10 0.10 0.10s 13:49 2.00
825.00P 406.10 406.10 406.10s 13:49 8122.00
830.00C 0.10 0.10 0.10s 13:49 2.00
830.00P 411.10 411.10 411.10s 13:49 8222.00
835.00C 0.10 0.10 0.10s 13:49 2.00
835.00P 416.10 416.10 416.10s 13:49 8322.00
840.00C 0.10 0.10 0.10s 13:49 2.00
840.00P 421.10 421.10 421.10s 13:49 8422.00
845.00C 0.10 0.10 0.10s 13:49 2.00
845.00P 426.10 426.10 426.10s 13:49 8522.00
850.00C 0.10 0.10 0.10s 13:49 2.00
850.00P 431.10 431.10 431.10s 13:49 8622.00
855.00C 0.10 0.10 0.10s 13:49 2.00
855.00P 436.10 436.10 436.10s 13:49 8722.00
860.00C 0.10 0.10 0.10s 13:49 2.00
860.00P 441.10 441.10 441.10s 13:49 8822.00
865.00C 0.10 0.10 0.10s 13:49 2.00
865.00P 446.10 446.10 446.10s 13:49 8922.00
870.00C 0.10 0.10 0.10s 13:49 2.00
870.00P 451.10 451.10 451.10s 13:49 9022.00
875.00C 0.10 0.10 0.10s 13:49 2.00
875.00P 456.10 456.10 456.10s 13:49 9122.00
880.00C 0.10 0.10 0.10s 13:49 2.00
880.00P 461.10 461.10 461.10s 13:49 9222.00
885.00C 0.10 0.10 0.10s 13:49 2.00
885.00P 466.10 466.10 466.10s 13:49 9322.00
890.00C 0.10 0.10 0.10s 13:49 2.00
890.00P 471.10 471.10 471.10s 13:49 9422.00
895.00C 0.10 0.10 0.10s 13:49 2.00
895.00P 476.10 476.10 476.10s 13:49 9522.00
900.00C 0.10 0.10 0.10s 13:49 2.00
900.00P 481.10 481.10 481.10s 13:49 9622.00

Expire: 06/25/10  days to exp: 217  int. rate: 0.01%

Futures: RSN10   422.30
Jul 2010 Open High Low Last Time Value
300.00C 122.60 122.60 122.60s 13:49 2452.00
300.00P 0.60 0.60 0.60s 13:49 12.00
305.00C 117.70 117.70 117.70s 13:49 2354.00
305.00P 0.80 0.80 0.80s 13:49 16.00
310.00C 112.90 112.90 112.90s 13:49 2258.00
310.00P 1.00 1.00 1.00s 13:49 20.00
315.00C 108.20 108.20 108.20s 13:49 2164.00
315.00P 1.30 1.30 1.30s 13:49 26.00
320.00C 103.50 103.50 103.50s 13:49 2070.00
320.00P 1.60 1.60 1.60s 13:49 32.00
325.00C 98.90 98.90 98.90s 13:49 1978.00
325.00P 2.00 2.00 2.00s 13:49 40.00
330.00C 94.30 94.30 94.30s 13:49 1886.00
330.00P 2.50 2.50 2.50s 13:49 50.00
335.00C 89.90 89.90 89.90s 13:49 1798.00
335.00P 3.00 3.00 3.00s 13:49 60.00
340.00C 85.50 85.50 85.50s 13:49 1710.00
340.00P 3.60 3.60 3.60s 13:49 72.00
345.00C 81.20 81.20 81.20s 13:49 1624.00
345.00P 4.30 4.30 4.30s 13:49 86.00
350.00C 77.00 77.00 77.00s 13:49 1540.00
350.00P 5.00 5.00 5.00s 13:49 100.00
355.00C 72.90 72.90 72.90s 13:49 1458.00
355.00P 5.90 5.90 5.90s 13:49 118.00
360.00C 68.90 68.90 68.90s 13:49 1378.00
360.00P 6.90 6.90 6.90s 13:49 138.00
365.00C 65.00 65.00 65.00s 13:49 1300.00
365.00P 8.00 8.00 8.00s 13:49 160.00
370.00C 61.20 61.20 61.20s 13:49 1224.00
370.00P 9.20 9.20 9.20s 13:49 184.00
375.00C 57.60 57.60 57.60s 13:49 1152.00
375.00P 10.50 10.50 10.50s 13:49 210.00
380.00C 54.00 54.00 54.00s 13:49 1080.00
380.00P 12.00 12.00 12.00s 13:49 240.00
385.00C 50.70 50.70 50.70s 13:49 1014.00
385.00P 13.60 13.60 13.60s 13:49 272.00
390.00C 47.40 47.40 47.40s 13:49 948.00
390.00P 15.30 15.30 15.30s 13:49 306.00
395.00C 44.30 44.30 44.30s 13:49 886.00
395.00P 17.10 17.10 17.10s 13:49 342.00
400.00C 41.30 41.30 41.30s 13:49 826.00
400.00P 19.10 19.10 19.10s 13:49 382.00
405.00C 38.50 38.50 38.50s 13:49 770.00
405.00P 21.30 21.30 21.30s 13:49 426.00
410.00C 35.80 35.80 35.80s 13:49 716.00
410.00P 23.50 23.50 23.50s 13:49 470.00
415.00C 33.20 33.20 33.20s 13:49 664.00
415.00P 25.90 25.90 25.90s 13:49 518.00
420.00C 30.70 30.70 30.70s 13:49 614.00
420.00P 28.50 28.50 28.50s 13:49 570.00
425.00C 28.40 28.40 28.40s 13:49 568.00
425.00P 31.10 31.10 31.10s 13:49 622.00
430.00C 26.30 26.30 26.30s 13:49 526.00
430.00P 33.90 33.90 33.90s 13:49 678.00
435.00C 24.20 24.20 24.20s 13:49 484.00
435.00P 36.80 36.80 36.80s 13:49 736.00
440.00C 22.30 22.30 22.30s 13:49 446.00
440.00P 39.90 39.90 39.90s 13:49 798.00
445.00C 20.50 20.50 20.50s 13:49 410.00
445.00P 43.10 43.10 43.10s 13:49 862.00
450.00C 18.80 18.80 18.80s 13:49 376.00
450.00P 46.30 46.30 46.30s 13:49 926.00
455.00C 17.20 17.20 17.20s 13:49 344.00
455.00P 49.70 49.70 49.70s 13:49 994.00
460.00C 15.80 15.80 15.80s 13:49 316.00
460.00P 53.30 53.30 53.30s 13:49 1066.00
465.00C 14.40 14.40 14.40s 13:49 288.00
465.00P 56.90 56.90 56.90s 13:49 1138.00
470.00C 13.10 13.10 13.10s 13:49 262.00
470.00P 60.60 60.60 60.60s 13:49 1212.00
475.00C 12.00 12.00 12.00s 13:49 240.00
475.00P 64.40 64.40 64.40s 13:49 1288.00
480.00C 10.90 10.90 10.90s 13:49 218.00
480.00P 68.30 68.30 68.30s 13:49 1366.00
485.00C 9.90 9.90 9.90s 13:49 198.00
485.00P 72.30 72.30 72.30s 13:49 1446.00
490.00C 9.00 9.00 9.00s 13:49 180.00
490.00P 76.30 76.30 76.30s 13:49 1526.00
495.00C 8.10 8.10 8.10s 13:49 162.00
495.00P 80.50 80.50 80.50s 13:49 1610.00
500.00C 7.40 7.40 7.40s 13:49 148.00
500.00P 84.70 84.70 84.70s 13:49 1694.00
505.00C 6.70 6.70 6.70s 13:49 134.00
505.00P 88.90 88.90 88.90s 13:49 1778.00
510.00C 6.00 6.00 6.00s 13:49 120.00
510.00P 93.30 93.30 93.30s 13:49 1866.00
515.00C 5.40 5.40 5.40s 13:49 108.00
515.00P 97.70 97.70 97.70s 13:49 1954.00
520.00C 4.90 4.90 4.90s 13:49 98.00
520.00P 102.10 102.10 102.10s 13:49 2042.00
525.00C 4.40 4.40 4.40s 13:49 88.00
525.00P 106.60 106.60 106.60s 13:49 2132.00
530.00C 3.90 3.90 3.90s 13:49 78.00
530.00P 111.10 111.10 111.10s 13:49 2222.00
535.00C 3.50 3.50 3.50s 13:49 70.00
535.00P 115.70 115.70 115.70s 13:49 2314.00
540.00C 3.20 3.20 3.20s 13:49 64.00
540.00P 120.30 120.30 120.30s 13:49 2406.00
545.00C 2.80 2.80 2.80s 13:49 56.00
545.00P 125.00 125.00 125.00s 13:49 2500.00
550.00C 2.50 2.50 2.50s 13:49 50.00
550.00P 129.70 129.70 129.70s 13:49 2594.00
555.00C 2.30 2.30 2.30s 13:49 46.00
555.00P 134.40 134.40 134.40s 13:49 2688.00
560.00C 2.00 2.00 2.00s 13:49 40.00
560.00P 139.20 139.20 139.20s 13:49 2784.00
565.00C 1.80 1.80 1.80s 13:49 36.00
565.00P 143.90 143.90 143.90s 13:49 2878.00
570.00C 1.60 1.60 1.60s 13:49 32.00
570.00P 148.70 148.70 148.70s 13:49 2974.00
575.00C 1.40 1.40 1.40s 13:49 28.00
575.00P 153.60 153.60 153.60s 13:49 3072.00
580.00C 1.30 1.30 1.30s 13:49 26.00
580.00P 158.40 158.40 158.40s 13:49 3168.00
585.00C 1.10 1.10 1.10s 13:49 22.00
585.00P 163.30 163.30 163.30s 13:49 3266.00
590.00C 1.00 1.00 1.00s 13:49 20.00
590.00P 168.10 168.10 168.10s 13:49 3362.00
595.00C 0.90 0.90 0.90s 13:49 18.00
595.00P 173.00 173.00 173.00s 13:49 3460.00
600.00C 0.80 0.80 0.80s 13:49 16.00
600.00P 178.00 178.00 178.00s 13:49 3560.00
605.00C 0.70 0.70 0.70s 13:49 14.00
605.00P 182.90 182.90 182.90s 13:49 3658.00
610.00C 0.60 0.60 0.60s 13:49 12.00
610.00P 187.80 187.80 187.80s 13:49 3756.00
615.00C 0.60 0.60 0.60s 13:49 12.00
615.00P 192.80 192.80 192.80s 13:49 3856.00
620.00C 0.50 0.50 0.50s 13:49 10.00
620.00P 197.70 197.70 197.70s 13:49 3954.00
625.00C 0.40 0.40 0.40s 13:49 8.00
625.00P 202.70 202.70 202.70s 13:49 4054.00
630.00C 0.40 0.40 0.40s 13:49 8.00
630.00P 207.70 207.70 207.70s 13:49 4154.00
635.00C 0.30 0.30 0.30s 13:49 6.00
635.00P 212.70 212.70 212.70s 13:49 4254.00
640.00C 0.30 0.30 0.30s 13:49 6.00
640.00P 217.70 217.70 217.70s 13:49 4354.00
645.00C 0.30 0.30 0.30s 13:49 6.00
645.00P 222.70 222.70 222.70s 13:49 4454.00
650.00C 0.20 0.20 0.20s 13:49 4.00
650.00P 227.70 227.70 227.70s 13:49 4554.00
655.00C 0.20 0.20 0.20s 13:49 4.00
655.00P 232.70 232.70 232.70s 13:49 4654.00
660.00C 0.20 0.20 0.20s 13:49 4.00
660.00P 237.70 237.70 237.70s 13:49 4754.00
665.00C 0.20 0.20 0.20s 13:49 4.00
665.00P 242.70 242.70 242.70s 13:49 4854.00
670.00C 0.10 0.10 0.10s 13:49 2.00
670.00P 247.70 247.70 247.70s 13:49 4954.00
675.00C 0.10 0.10 0.10s 13:49 2.00
675.00P 252.70 252.70 252.70s 13:49 5054.00
680.00C 0.10 0.10 0.10s 13:49 2.00
680.00P 257.70 257.70 257.70s 13:49 5154.00
685.00C 0.10 0.10 0.10s 13:49 2.00
685.00P 262.70 262.70 262.70s 13:49 5254.00
690.00C 0.10 0.10 0.10s 13:49 2.00
690.00P 267.70 267.70 267.70s 13:49 5354.00
695.00C 0.10 0.10 0.10s 13:49 2.00
695.00P 272.70 272.70 272.70s 13:49 5454.00
700.00C 0.10 0.10 0.10s 13:49 2.00
700.00P 277.70 277.70 277.70s 13:49 5554.00
705.00C 0.10 0.10 0.10s 13:49 2.00
705.00P 282.70 282.70 282.70s 13:49 5654.00
710.00C 0.10 0.10 0.10s 13:49 2.00
710.00P 287.70 287.70 287.70s 13:49 5754.00
715.00C 0.10 0.10 0.10s 13:49 2.00
715.00P 292.70 292.70 292.70s 13:49 5854.00
720.00C 0.10 0.10 0.10s 13:49 2.00
720.00P 297.70 297.70 297.70s 13:49 5954.00
725.00C 0.10 0.10 0.10s 13:49 2.00
725.00P 302.70 302.70 302.70s 13:49 6054.00
730.00C 0.10 0.10 0.10s 13:49 2.00
730.00P 307.70 307.70 307.70s 13:49 6154.00
735.00C 0.10 0.10 0.10s 13:49 2.00
735.00P 312.70 312.70 312.70s 13:49 6254.00
740.00C 0.10 0.10 0.10s 13:49 2.00
740.00P 317.70 317.70 317.70s 13:49 6354.00
745.00C 0.10 0.10 0.10s 13:49 2.00
745.00P 322.70 322.70 322.70s 13:49 6454.00
750.00C 0.10 0.10 0.10s 13:49 2.00
750.00P 327.70 327.70 327.70s 13:49 6554.00
755.00C 0.10 0.10 0.10s 13:49 2.00
755.00P 332.70 332.70 332.70s 13:49 6654.00
760.00C 0.10 0.10 0.10s 13:49 2.00
760.00P 337.70 337.70 337.70s 13:49 6754.00
765.00C 0.10 0.10 0.10s 13:49 2.00
765.00P 342.70 342.70 342.70s 13:49 6854.00
770.00C 0.10 0.10 0.10s 13:49 2.00
770.00P 347.70 347.70 347.70s 13:49 6954.00
775.00C 0.10 0.10 0.10s 13:49 2.00
775.00P 352.70 352.70 352.70s 13:49 7054.00
780.00C 0.10 0.10 0.10s 13:49 2.00
780.00P 357.70 357.70 357.70s 13:49 7154.00
785.00C 0.10 0.10 0.10s 13:49 2.00
785.00P 362.70 362.70 362.70s 13:49 7254.00
790.00C 0.10 0.10 0.10s 13:49 2.00
790.00P 367.70 367.70 367.70s 13:49 7354.00
795.00C 0.10 0.10 0.10s 13:49 2.00
795.00P 372.70 372.70 372.70s 13:49 7454.00
800.00C 0.10 0.10 0.10s 13:49 2.00
800.00P 377.70 377.70 377.70s 13:49 7554.00
805.00C 0.10 0.10 0.10s 13:49 2.00
805.00P 382.70 382.70 382.70s 13:49 7654.00
810.00C 0.10 0.10 0.10s 13:49 2.00
810.00P 387.70 387.70 387.70s 13:49 7754.00
815.00C 0.10 0.10 0.10s 13:49 2.00
815.00P 392.70 392.70 392.70s 13:49 7854.00
820.00C 0.10 0.10 0.10s 13:49 2.00
820.00P 397.70 397.70 397.70s 13:49 7954.00
825.00C 0.10 0.10 0.10s 13:49 2.00
825.00P 402.70 402.70 402.70s 13:49 8054.00
830.00C 0.10 0.10 0.10s 13:49 2.00
830.00P 407.70 407.70 407.70s 13:49 8154.00
835.00C 0.10 0.10 0.10s 13:49 2.00
835.00P 412.70 412.70 412.70s 13:49 8254.00
840.00C 0.10 0.10 0.10s 13:49 2.00
840.00P 417.70 417.70 417.70s 13:49 8354.00
845.00C 0.10 0.10 0.10s 13:49 2.00
845.00P 422.70 422.70 422.70s 13:49 8454.00
850.00C 0.10 0.10 0.10s 13:49 2.00
850.00P 427.70 427.70 427.70s 13:49 8554.00
855.00C 0.10 0.10 0.10s 13:49 2.00
855.00P 432.70 432.70 432.70s 13:49 8654.00
860.00C 0.10 0.10 0.10s 13:49 2.00
860.00P 437.70 437.70 437.70s 13:49 8754.00
865.00C 0.10 0.10 0.10s 13:49 2.00
865.00P 442.70 442.70 442.70s 13:49 8854.00
870.00C 0.10 0.10 0.10s 13:49 2.00
870.00P 447.70 447.70 447.70s 13:49 8954.00
875.00C 0.10 0.10 0.10s 13:49 2.00
875.00P 452.70 452.70 452.70s 13:49 9054.00
880.00C 0.10 0.10 0.10s 13:49 2.00
880.00P 457.70 457.70 457.70s 13:49 9154.00
885.00C 0.10 0.10 0.10s 13:49 2.00
885.00P 462.70 462.70 462.70s 13:49 9254.00
890.00C 0.10 0.10 0.10s 13:49 2.00
890.00P 467.70 467.70 467.70s 13:49 9354.00
895.00C 0.10 0.10 0.10s 13:49 2.00
895.00P 472.70 472.70 472.70s 13:49 9454.00
900.00C 0.10 0.10 0.10s 13:49 2.00
900.00P 477.70 477.70 477.70s 13:49 9554.00

Expire: 10/22/10  days to exp: 336  int. rate: 0.01%

Futures: RSX10   422.70
Nov 2010 Open High Low Last Time Value
300.00C 124.00 124.00 124.00s 13:49 2480.00
300.00P 2.00 2.00 2.00s 13:49 40.00
305.00C 119.40 119.40 119.40s 13:49 2388.00
305.00P 2.40 2.40 2.40s 13:49 48.00
310.00C 114.80 114.80 114.80s 13:49 2296.00
310.00P 2.90 2.90 2.90s 13:49 58.00
315.00C 110.30 110.30 110.30s 13:49 2206.00
315.00P 3.40 3.40 3.40s 13:49 68.00
320.00C 105.90 105.90 105.90s 13:49 2118.00
320.00P 4.00 4.00 4.00s 13:49 80.00
325.00C 101.60 101.60 101.60s 13:49 2032.00
325.00P 4.60 4.60 4.60s 13:49 92.00
330.00C 97.40 97.40 97.40s 13:49 1948.00
330.00P 5.30 5.30 5.30s 13:49 106.00
335.00C 93.20 93.20 93.20s 13:49 1864.00
335.00P 6.20 6.20 6.20s 13:49 124.00
340.00C 89.10 89.10 89.10s 13:49 1782.00
340.00P 7.10 7.10 7.10s 13:49 142.00
345.00C 85.10 85.10 85.10s 13:49 1702.00
345.00P 8.10 8.10 8.10s 13:49 162.00
350.00C 81.30 81.30 81.30s 13:49 1626.00
350.00P 9.10 9.10 9.10s 13:49 182.00
355.00C 77.50 77.50 77.50s 13:49 1550.00
355.00P 10.30 10.30 10.30s 13:49 206.00
360.00C 73.80 73.80 73.80s 13:49 1476.00
360.00P 11.60 11.60 11.60s 13:49 232.00
365.00C 70.20 70.20 70.20s 13:49 1404.00
365.00P 13.00 13.00 13.00s 13:49 260.00
370.00C 66.70 66.70 66.70s 13:49 1334.00
370.00P 14.50 14.50 14.50s 13:49 290.00
375.00C 63.40 63.40 63.40s 13:49 1268.00
375.00P 16.10 16.10 16.10s 13:49 322.00
380.00C 60.10 60.10 60.10s 13:49 1202.00
380.00P 17.80 17.80 17.80s 13:49 356.00
385.00C 57.00 57.00 57.00s 13:49 1140.00
385.00P 19.60 19.60 19.60s 13:49 392.00
390.00C 53.90 53.90 53.90s 13:49 1078.00
390.00P 21.50 21.50 21.50s 13:49 430.00
395.00C 51.00 51.00 51.00s 13:49 1020.00
395.00P 23.50 23.50 23.50s 13:49 470.00
400.00C 48.20 48.20 48.20s 13:49 964.00
400.00P 25.70 25.70 25.70s 13:49 514.00
405.00C 45.50 45.50 45.50s 13:49 910.00
405.00P 27.90 27.90 27.90s 13:49 558.00
410.00C 42.90 42.90 42.90s 13:49 858.00
410.00P 30.30 30.30 30.30s 13:49 606.00
415.00C 40.40 40.40 40.40s 13:49 808.00
415.00P 32.80 32.80 32.80s 13:49 656.00
420.00C 38.00 38.00 38.00s 13:49 760.00
420.00P 35.40 35.40 35.40s 13:49 708.00
425.00C 35.80 35.80 35.80s 13:49 716.00
425.00P 38.10 38.10 38.10s 13:49 762.00
430.00C 33.60 33.60 33.60s 13:49 672.00
430.00P 40.90 40.90 40.90s 13:49 818.00
435.00C 31.60 31.60 31.60s 13:49 632.00
435.00P 43.80 43.80 43.80s 13:49 876.00
440.00C 29.60 29.60 29.60s 13:49 592.00
440.00P 46.80 46.80 46.80s 13:49 936.00
445.00C 27.70 27.70 27.70s 13:49 554.00
445.00P 49.90 49.90 49.90s 13:49 998.00
450.00C 26.00 26.00 26.00s 13:49 520.00
450.00P 53.00 53.00 53.00s 13:49 1060.00
455.00C 24.30 24.30 24.30s 13:49 486.00
455.00P 56.30 56.30 56.30s 13:49 1126.00
460.00C 22.70 22.70 22.70s 13:49 454.00
460.00P 59.70 59.70 59.70s 13:49 1194.00
465.00C 21.20 21.20 21.20s 13:49 424.00
465.00P 63.20 63.20 63.20s 13:49 1264.00
470.00C 19.80 19.80 19.80s 13:49 396.00
470.00P 66.70 66.70 66.70s 13:49 1334.00
475.00C 18.50 18.50 18.50s 13:49 370.00
475.00P 70.30 70.30 70.30s 13:49 1406.00
480.00C 17.20 17.20 17.20s 13:49 344.00
480.00P 74.00 74.00 74.00s 13:49 1480.00
485.00C 16.00 16.00 16.00s 13:49 320.00
485.00P 77.80 77.80 77.80s 13:49 1556.00
490.00C 14.90 14.90 14.90s 13:49 298.00
490.00P 81.70 81.70 81.70s 13:49 1634.00
495.00C 13.90 13.90 13.90s 13:49 278.00
495.00P 85.60 85.60 85.60s 13:49 1712.00
500.00C 12.90 12.90 12.90s 13:49 258.00
500.00P 89.60 89.60 89.60s 13:49 1792.00
505.00C 12.00 12.00 12.00s 13:49 240.00
505.00P 93.60 93.60 93.60s 13:49 1872.00
510.00C 11.10 11.10 11.10s 13:49 222.00
510.00P 97.70 97.70 97.70s 13:49 1954.00
515.00C 10.30 10.30 10.30s 13:49 206.00
515.00P 101.90 101.90 101.90s 13:49 2038.00
520.00C 9.60 9.60 9.60s 13:49 192.00
520.00P 106.10 106.10 106.10s 13:49 2122.00
525.00C 8.80 8.80 8.80s 13:49 176.00
525.00P 110.40 110.40 110.40s 13:49 2208.00
530.00C 8.20 8.20 8.20s 13:49 164.00
530.00P 114.70 114.70 114.70s 13:49 2294.00
535.00C 7.60 7.60 7.60s 13:49 152.00
535.00P 119.00 119.00 119.00s 13:49 2380.00
540.00C 7.00 7.00 7.00s 13:49 140.00
540.00P 123.40 123.40 123.40s 13:49 2468.00
545.00C 6.50 6.50 6.50s 13:49 130.00
545.00P 127.90 127.90 127.90s 13:49 2558.00
550.00C 6.00 6.00 6.00s 13:49 120.00
550.00P 132.40 132.40 132.40s 13:49 2648.00
555.00C 5.50 5.50 5.50s 13:49 110.00
555.00P 136.90 136.90 136.90s 13:49 2738.00
560.00C 5.10 5.10 5.10s 13:49 102.00
560.00P 141.40 141.40 141.40s 13:49 2828.00
565.00C 4.70 4.70 4.70s 13:49 94.00
565.00P 146.00 146.00 146.00s 13:49 2920.00
570.00C 4.30 4.30 4.30s 13:49 86.00
570.00P 150.60 150.60 150.60s 13:49 3012.00
575.00C 4.00 4.00 4.00s 13:49 80.00
575.00P 155.30 155.30 155.30s 13:49 3106.00
580.00C 3.70 3.70 3.70s 13:49 74.00
580.00P 160.00 160.00 160.00s 13:49 3200.00
585.00C 3.40 3.40 3.40s 13:49 68.00
585.00P 164.70 164.70 164.70s 13:49 3294.00
590.00C 3.10 3.10 3.10s 13:49 62.00
590.00P 169.40 169.40 169.40s 13:49 3388.00
595.00C 2.90 2.90 2.90s 13:49 58.00
595.00P 174.10 174.10 174.10s 13:49 3482.00
600.00C 2.60 2.60 2.60s 13:49 52.00
600.00P 178.90 178.90 178.90s 13:49 3578.00
605.00C 2.40 2.40 2.40s 13:49 48.00
605.00P 183.70 183.70 183.70s 13:49 3674.00
610.00C 2.20 2.20 2.20s 13:49 44.00
610.00P 188.50 188.50 188.50s 13:49 3770.00
615.00C 2.00 2.00 2.00s 13:49 40.00
615.00P 193.30 193.30 193.30s 13:49 3866.00
620.00C 1.90 1.90 1.90s 13:49 38.00
620.00P 198.10 198.10 198.10s 13:49 3962.00
625.00C 1.70 1.70 1.70s 13:49 34.00
625.00P 203.00 203.00 203.00s 13:49 4060.00
630.00C 1.60 1.60 1.60s 13:49 32.00
630.00P 207.90 207.90 207.90s 13:49 4158.00
635.00C 1.40 1.40 1.40s 13:49 28.00
635.00P 212.80 212.80 212.80s 13:49 4256.00
640.00C 1.30 1.30 1.30s 13:49 26.00
640.00P 217.70 217.70 217.70s 13:49 4354.00
645.00C 1.20 1.20 1.20s 13:49 24.00
645.00P 222.60 222.60 222.60s 13:49 4452.00
650.00C 1.10 1.10 1.10s 13:49 22.00
650.00P 227.50 227.50 227.50s 13:49 4550.00
655.00C 1.00 1.00 1.00s 13:49 20.00
655.00P 232.40 232.40 232.40s 13:49 4648.00
660.00C 0.90 0.90 0.90s 13:49 18.00
660.00P 237.40 237.40 237.40s 13:49 4748.00
665.00C 0.90 0.90 0.90s 13:49 18.00
665.00P 242.40 242.40 242.40s 13:49 4848.00
670.00C 0.80 0.80 0.80s 13:49 16.00
670.00P 247.30 247.30 247.30s 13:49 4946.00
675.00C 0.70 0.70 0.70s 13:49 14.00
675.00P 252.30 252.30 252.30s 13:49 5046.00
680.00C 0.70 0.70 0.70s 13:49 14.00
680.00P 257.30 257.30 257.30s 13:49 5146.00
685.00C 0.60 0.60 0.60s 13:49 12.00
685.00P 262.30 262.30 262.30s 13:49 5246.00
690.00C 0.50 0.50 0.50s 13:49 10.00
690.00P 267.30 267.30 267.30s 13:49 5346.00
695.00C 0.50 0.50 0.50s 13:49 10.00
695.00P 272.30 272.30 272.30s 13:49 5446.00
700.00C 0.50 0.50 0.50s 13:49 10.00
700.00P 277.30 277.30 277.30s 13:49 5546.00
705.00C 0.40 0.40 0.40s 13:49 8.00
705.00P 282.30 282.30 282.30s 13:49 5646.00
710.00C 0.40 0.40 0.40s 13:49 8.00
710.00P 287.30 287.30 287.30s 13:49 5746.00
715.00C 0.30 0.30 0.30s 13:49 6.00
715.00P 292.30 292.30 292.30s 13:49 5846.00
720.00C 0.30 0.30 0.30s 13:49 6.00
720.00P 297.30 297.30 297.30s 13:49 5946.00
725.00C 0.30 0.30 0.30s 13:49 6.00
725.00P 302.30 302.30 302.30s 13:49 6046.00
730.00C 0.30 0.30 0.30s 13:49 6.00
730.00P 307.30 307.30 307.30s 13:49 6146.00
735.00C 0.20 0.20 0.20s 13:49 4.00
735.00P 312.30 312.30 312.30s 13:49 6246.00
740.00C 0.20 0.20 0.20s 13:49 4.00
740.00P 317.30 317.30 317.30s 13:49 6346.00
745.00C 0.20 0.20 0.20s 13:49 4.00
745.00P 322.30 322.30 322.30s 13:49 6446.00
750.00C 0.20 0.20 0.20s 13:49 4.00
750.00P 327.30 327.30 327.30s 13:49 6546.00
755.00C 0.20 0.20 0.20s 13:49 4.00
755.00P 332.30 332.30 332.30s 13:49 6646.00
760.00C 0.20 0.20 0.20s 13:49 4.00
760.00P 337.30 337.30 337.30s 13:49 6746.00
765.00C 0.10 0.10 0.10s 13:49 2.00
765.00P 342.30 342.30 342.30s 13:49 6846.00
770.00C 0.10 0.10 0.10s 13:49 2.00
770.00P 347.30 347.30 347.30s 13:49 6946.00
775.00C 0.10 0.10 0.10s 13:49 2.00
775.00P 352.30 352.30 352.30s 13:49 7046.00
780.00C 0.10 0.10 0.10s 13:49 2.00
780.00P 357.30 357.30 357.30s 13:49 7146.00
785.00C 0.10 0.10 0.10s 13:49 2.00
785.00P 362.30 362.30 362.30s 13:49 7246.00
790.00C 0.10 0.10 0.10s 13:49 2.00
790.00P 367.30 367.30 367.30s 13:49 7346.00
795.00C 0.10 0.10 0.10s 13:49 2.00
795.00P 372.30 372.30 372.30s 13:49 7446.00
800.00C 0.10 0.10 0.10s 13:49 2.00
800.00P 377.30 377.30 377.30s 13:49 7546.00
805.00C 0.10 0.10 0.10s 13:49 2.00
805.00P 382.30 382.30 382.30s 13:49 7646.00
810.00C 0.10 0.10 0.10s 13:49 2.00
810.00P 387.30 387.30 387.30s 13:49 7746.00
815.00C 0.10 0.10 0.10s 13:49 2.00
815.00P 392.30 392.30 392.30s 13:49 7846.00
820.00C 0.10 0.10 0.10s 13:49 2.00
820.00P 397.30 397.30 397.30s 13:49 7946.00
825.00C 0.10 0.10 0.10s 13:49 2.00
825.00P 402.30 402.30 402.30s 13:49 8046.00
830.00C 0.10 0.10 0.10s 13:49 2.00
830.00P 407.30 407.30 407.30s 13:49 8146.00
835.00C 0.10 0.10 0.10s 13:49 2.00
835.00P 412.30 412.30 412.30s 13:49 8246.00
840.00C 0.10 0.10 0.10s 13:49 2.00
840.00P 417.30 417.30 417.30s 13:49 8346.00
845.00C 0.10 0.10 0.10s 13:49 2.00
845.00P 422.30 422.30 422.30s 13:49 8446.00
850.00C 0.10 0.10 0.10s 13:49 2.00
850.00P 427.30 427.30 427.30s 13:49 8546.00
855.00C 0.10 0.10 0.10s 13:49 2.00
855.00P 432.30 432.30 432.30s 13:49 8646.00
860.00C 0.10 0.10 0.10s 13:49 2.00
860.00P 437.30 437.30 437.30s 13:49 8746.00
865.00C 0.10 0.10 0.10s 13:49 2.00
865.00P 442.30 442.30 442.30s 13:49 8846.00
870.00C 0.10 0.10 0.10s 13:49 2.00
870.00P 447.30 447.30 447.30s 13:49 8946.00
875.00C 0.10 0.10 0.10s 13:49 2.00
875.00P 452.30 452.30 452.30s 13:49 9046.00
880.00C 0.10 0.10 0.10s 13:49 2.00
880.00P 457.30 457.30 457.30s 13:49 9146.00
885.00C 0.10 0.10 0.10s 13:49 2.00
885.00P 462.30 462.30 462.30s 13:49 9246.00
890.00C 0.10 0.10 0.10s 13:49 2.00
890.00P 467.30 467.30 467.30s 13:49 9346.00
895.00C 0.10 0.10 0.10s 13:49 2.00
895.00P 472.30 472.30 472.30s 13:49 9446.00
900.00C 0.10 0.10 0.10s 13:49 2.00
900.00P 477.30 477.30 477.30s 13:49 9546.00

Expire: 12/24/10  days to exp: 399  int. rate: 0.01%

Futures: RSF11   420.70
Jan 2011 Open High Low Last Time Value
300.00C 122.80 122.80 122.80s 13:49 2456.00
300.00P 3.00 3.00 3.00s 13:49 60.00
305.00C 118.40 118.40 118.40s 13:49 2368.00
305.00P 3.60 3.60 3.60s 13:49 72.00
310.00C 114.00 114.00 114.00s 13:49 2280.00
310.00P 4.20 4.20 4.20s 13:49 84.00
315.00C 109.60 109.60 109.60s 13:49 2192.00
315.00P 4.80 4.80 4.80s 13:49 96.00
320.00C 105.40 105.40 105.40s 13:49 2108.00
320.00P 5.50 5.50 5.50s 13:49 110.00
325.00C 101.20 101.20 101.20s 13:49 2024.00
325.00P 6.30 6.30 6.30s 13:49 126.00
330.00C 97.10 97.10 97.10s 13:49 1942.00
330.00P 7.20 7.20 7.20s 13:49 144.00
335.00C 93.10 93.10 93.10s 13:49 1862.00
335.00P 8.20 8.20 8.20s 13:49 164.00
340.00C 89.20 89.20 89.20s 13:49 1784.00
340.00P 9.20 9.20 9.20s 13:49 184.00
345.00C 85.40 85.40 85.40s 13:49 1708.00
345.00P 10.40 10.40 10.40s 13:49 208.00
350.00C 81.70 81.70 81.70s 13:49 1634.00
350.00P 11.60 11.60 11.60s 13:49 232.00
355.00C 78.00 78.00 78.00s 13:49 1560.00
355.00P 13.00 13.00 13.00s 13:49 260.00
360.00C 74.50 74.50 74.50s 13:49 1490.00
360.00P 14.40 14.40 14.40s 13:49 288.00
365.00C 71.10 71.10 71.10s 13:49 1422.00
365.00P 15.90 15.90 15.90s 13:49 318.00
370.00C 67.70 67.70 67.70s 13:49 1354.00
370.00P 17.50 17.50 17.50s 13:49 350.00
375.00C 64.50 64.50 64.50s 13:49 1290.00
375.00P 19.30 19.30 19.30s 13:49 386.00
380.00C 61.40 61.40 61.40s 13:49 1228.00
380.00P 21.10 21.10 21.10s 13:49 422.00
385.00C 58.40 58.40 58.40s 13:49 1168.00
385.00P 23.00 23.00 23.00s 13:49 460.00
390.00C 55.50 55.50 55.50s 13:49 1110.00
390.00P 25.10 25.10 25.10s 13:49 502.00
395.00C 52.70 52.70 52.70s 13:49 1054.00
395.00P 27.20 27.20 27.20s 13:49 544.00
400.00C 50.00 50.00 50.00s 13:49 1000.00
400.00P 29.50 29.50 29.50s 13:49 590.00
405.00C 47.40 47.40 47.40s 13:49 948.00
405.00P 31.80 31.80 31.80s 13:49 636.00
410.00C 44.90 44.90 44.90s 13:49 898.00
410.00P 34.30 34.30 34.30s 13:49 686.00
415.00C 42.50 42.50 42.50s 13:49 850.00
415.00P 36.80 36.80 36.80s 13:49 736.00
420.00C 40.20 40.20 40.20s 13:49 804.00
420.00P 39.50 39.50 39.50s 13:49 790.00
425.00C 38.00 38.00 38.00s 13:49 760.00
425.00P 42.20 42.20 42.20s 13:49 844.00
430.00C 35.90 35.90 35.90s 13:49 718.00
430.00P 45.10 45.10 45.10s 13:49 902.00
435.00C 33.80 33.80 33.80s 13:49 676.00
435.00P 48.00 48.00 48.00s 13:49 960.00
440.00C 31.90 31.90 31.90s 13:49 638.00
440.00P 51.00 51.00 51.00s 13:49 1020.00
445.00C 30.10 30.10 30.10s 13:49 602.00
445.00P 54.10 54.10 54.10s 13:49 1082.00
450.00C 28.30 28.30 28.30s 13:49 566.00
450.00P 57.30 57.30 57.30s 13:49 1146.00
455.00C 26.70 26.70 26.70s 13:49 534.00
455.00P 60.60 60.60 60.60s 13:49 1212.00
460.00C 25.10 25.10 25.10s 13:49 502.00
460.00P 64.00 64.00 64.00s 13:49 1280.00
465.00C 23.60 23.60 23.60s 13:49 472.00
465.00P 67.50 67.50 67.50s 13:49 1350.00
470.00C 22.20 22.20 22.20s 13:49 444.00
470.00P 71.00 71.00 71.00s 13:49 1420.00
475.00C 20.80 20.80 20.80s 13:49 416.00
475.00P 74.60 74.60 74.60s 13:49 1492.00
480.00C 19.50 19.50 19.50s 13:49 390.00
480.00P 78.30 78.30 78.30s 13:49 1566.00
485.00C 18.30 18.30 18.30s 13:49 366.00
485.00P 82.00 82.00 82.00s 13:49 1640.00
490.00C 17.20 17.20 17.20s 13:49 344.00
490.00P 85.80 85.80 85.80s 13:49 1716.00
495.00C 16.10 16.10 16.10s 13:49 322.00
495.00P 89.70 89.70 89.70s 13:49 1794.00
500.00C 15.10 15.10 15.10s 13:49 302.00
500.00P 93.60 93.60 93.60s 13:49 1872.00
505.00C 14.10 14.10 14.10s 13:49 282.00
505.00P 97.60 97.60 97.60s 13:49 1952.00
510.00C 13.20 13.20 13.20s 13:49 264.00
510.00P 101.70 101.70 101.70s 13:49 2034.00
515.00C 12.30 12.30 12.30s 13:49 246.00
515.00P 105.80 105.80 105.80s 13:49 2116.00
520.00C 11.50 11.50 11.50s 13:49 230.00
520.00P 109.90 109.90 109.90s 13:49 2198.00
525.00C 10.80 10.80 10.80s 13:49 216.00
525.00P 114.10 114.10 114.10s 13:49 2282.00
530.00C 10.00 10.00 10.00s 13:49 200.00
530.00P 118.40 118.40 118.40s 13:49 2368.00
535.00C 9.40 9.40 9.40s 13:49 188.00
535.00P 122.70 122.70 122.70s 13:49 2454.00
540.00C 8.70 8.70 8.70s 13:49 174.00
540.00P 127.00 127.00 127.00s 13:49 2540.00
545.00C 8.20 8.20 8.20s 13:49 164.00
545.00P 131.40 131.40 131.40s 13:49 2628.00
550.00C 7.60 7.60 7.60s 13:49 152.00
550.00P 135.80 135.80 135.80s 13:49 2716.00
555.00C 7.10 7.10 7.10s 13:49 142.00
555.00P 140.30 140.30 140.30s 13:49 2806.00
560.00C 6.60 6.60 6.60s 13:49 132.00
560.00P 144.70 144.70 144.70s 13:49 2894.00
565.00C 6.10 6.10 6.10s 13:49 122.00
565.00P 149.30 149.30 149.30s 13:49 2986.00
570.00C 5.70 5.70 5.70s 13:49 114.00
570.00P 153.80 153.80 153.80s 13:49 3076.00
575.00C 5.30 5.30 5.30s 13:49 106.00
575.00P 158.40 158.40 158.40s 13:49 3168.00
580.00C 4.90 4.90 4.90s 13:49 98.00
580.00P 163.00 163.00 163.00s 13:49 3260.00
585.00C 4.60 4.60 4.60s 13:49 92.00
585.00P 167.60 167.60 167.60s 13:49 3352.00
590.00C 4.30 4.30 4.30s 13:49 86.00
590.00P 172.30 172.30 172.30s 13:49 3446.00
595.00C 4.00 4.00 4.00s 13:49 80.00
595.00P 177.00 177.00 177.00s 13:49 3540.00
600.00C 3.70 3.70 3.70s 13:49 74.00
600.00P 181.70 181.70 181.70s 13:49 3634.00
605.00C 3.40 3.40 3.40s 13:49 68.00
605.00P 186.40 186.40 186.40s 13:49 3728.00
610.00C 3.20 3.20 3.20s 13:49 64.00
610.00P 191.20 191.20 191.20s 13:49 3824.00
615.00C 2.90 2.90 2.90s 13:49 58.00
615.00P 195.90 195.90 195.90s 13:49 3918.00
620.00C 2.70 2.70 2.70s 13:49 54.00
620.00P 200.70 200.70 200.70s 13:49 4014.00
625.00C 2.50 2.50 2.50s 13:49 50.00
625.00P 205.50 205.50 205.50s 13:49 4110.00
630.00C 2.30 2.30 2.30s 13:49 46.00
630.00P 210.40 210.40 210.40s 13:49 4208.00
635.00C 2.20 2.20 2.20s 13:49 44.00
635.00P 215.20 215.20 215.20s 13:49 4304.00
640.00C 2.00 2.00 2.00s 13:49 40.00
640.00P 220.10 220.10 220.10s 13:49 4402.00
645.00C 1.90 1.90 1.90s 13:49 38.00
645.00P 224.90 224.90 224.90s 13:49 4498.00
650.00C 1.70 1.70 1.70s 13:49 34.00
650.00P 229.80 229.80 229.80s 13:49 4596.00
655.00C 1.60 1.60 1.60s 13:49 32.00
655.00P 234.70 234.70 234.70s 13:49 4694.00
660.00C 1.50 1.50 1.50s 13:49 30.00
660.00P 239.60 239.60 239.60s 13:49 4792.00
665.00C 1.40 1.40 1.40s 13:49 28.00
665.00P 244.50 244.50 244.50s 13:49 4890.00
670.00C 1.30 1.30 1.30s 13:49 26.00
670.00P 249.50 249.50 249.50s 13:49 4990.00
675.00C 1.20 1.20 1.20s 13:49 24.00
675.00P 254.40 254.40 254.40s 13:49 5088.00
680.00C 1.10 1.10 1.10s 13:49 22.00
680.00P 259.40 259.40 259.40s 13:49 5188.00
685.00C 1.00 1.00 1.00s 13:49 20.00
685.00P 264.30 264.30 264.30s 13:49 5286.00
690.00C 0.90 0.90 0.90s 13:49 18.00
690.00P 269.30 269.30 269.30s 13:49 5386.00
695.00C 0.90 0.90 0.90s 13:49 18.00
695.00P 274.30 274.30 274.30s 13:49 5486.00
700.00C 0.80 0.80 0.80s 13:49 16.00
700.00P 279.30 279.30 279.30s 13:49 5586.00
705.00C 0.70 0.70 0.70s 13:49 14.00
705.00P 284.30 284.30 284.30s 13:49 5686.00
710.00C 0.70 0.70 0.70s 13:49 14.00
710.00P 289.30 289.30 289.30s 13:49 5786.00
715.00C 0.60 0.60 0.60s 13:49 12.00
715.00P 294.30 294.30 294.30s 13:49 5886.00
720.00C 0.60 0.60 0.60s 13:49 12.00
720.00P 299.30 299.30 299.30s 13:49 5986.00
725.00C 0.50 0.50 0.50s 13:49 10.00
725.00P 304.30 304.30 304.30s 13:49 6086.00
730.00C 0.50 0.50 0.50s 13:49 10.00
730.00P 309.30 309.30 309.30s 13:49 6186.00
735.00C 0.50 0.50 0.50s 13:49 10.00
735.00P 314.30 314.30 314.30s 13:49 6286.00
740.00C 0.40 0.40 0.40s 13:49 8.00
740.00P 319.30 319.30 319.30s 13:49 6386.00
745.00C 0.40 0.40 0.40s 13:49 8.00
745.00P 324.30 324.30 324.30s 13:49 6486.00
750.00C 0.40 0.40 0.40s 13:49 8.00
750.00P 329.30 329.30 329.30s 13:49 6586.00
755.00C 0.30 0.30 0.30s 13:49 6.00
755.00P 334.30 334.30 334.30s 13:49 6686.00
760.00C 0.30 0.30 0.30s 13:49 6.00
760.00P 339.30 339.30 339.30s 13:49 6786.00
765.00C 0.30 0.30 0.30s 13:49 6.00
765.00P 344.30 344.30 344.30s 13:49 6886.00
770.00C 0.30 0.30 0.30s 13:49 6.00
770.00P 349.30 349.30 349.30s 13:49 6986.00
775.00C 0.20 0.20 0.20s 13:49 4.00
775.00P 354.30 354.30 354.30s 13:49 7086.00
780.00C 0.20 0.20 0.20s 13:49 4.00
780.00P 359.30 359.30 359.30s 13:49 7186.00
785.00C 0.20 0.20 0.20s 13:49 4.00
785.00P 364.30 364.30 364.30s 13:49 7286.00
790.00C 0.20 0.20 0.20s 13:49 4.00
790.00P 369.30 369.30 369.30s 13:49 7386.00
795.00C 0.20 0.20 0.20s 13:49 4.00
795.00P 374.30 374.30 374.30s 13:49 7486.00
800.00C 0.20 0.20 0.20s 13:49 4.00
800.00P 379.30 379.30 379.30s 13:49 7586.00
805.00C 0.10 0.10 0.10s 13:49 2.00
805.00P 384.30 384.30 384.30s 13:49 7686.00
810.00C 0.10 0.10 0.10s 13:49 2.00
810.00P 389.30 389.30 389.30s 13:49 7786.00
815.00C 0.10 0.10 0.10s 13:49 2.00
815.00P 394.30 394.30 394.30s 13:49 7886.00
820.00C 0.10 0.10 0.10s 13:49 2.00
820.00P 399.30 399.30 399.30s 13:49 7986.00
825.00C 0.10 0.10 0.10s 13:49 2.00
825.00P 404.30 404.30 404.30s 13:49 8086.00
830.00C 0.10 0.10 0.10s 13:49 2.00
830.00P 409.30 409.30 409.30s 13:49 8186.00
835.00C 0.10 0.10 0.10s 13:49 2.00
835.00P 414.30 414.30 414.30s 13:49 8286.00
840.00C 0.10 0.10 0.10s 13:49 2.00
840.00P 419.30 419.30 419.30s 13:49 8386.00
845.00C 0.10 0.10 0.10s 13:49 2.00
845.00P 424.30 424.30 424.30s 13:49 8486.00
850.00C 0.10 0.10 0.10s 13:49 2.00
850.00P 429.30 429.30 429.30s 13:49 8586.00
855.00C 0.10 0.10 0.10s 13:49 2.00
855.00P 434.30 434.30 434.30s 13:49 8686.00
860.00C 0.10 0.10 0.10s 13:49 2.00
860.00P 439.30 439.30 439.30s 13:49 8786.00
865.00C 0.10 0.10 0.10s 13:49 2.00
865.00P 444.30 444.30 444.30s 13:49 8886.00
870.00C 0.10 0.10 0.10s 13:49 2.00
870.00P 449.30 449.30 449.30s 13:49 8986.00
875.00C 0.10 0.10 0.10s 13:49 2.00
875.00P 454.30 454.30 454.30s 13:49 9086.00
880.00C 0.10 0.10 0.10s 13:49 2.00
880.00P 459.30 459.30 459.30s 13:49 9186.00
885.00C 0.10 0.10 0.10s 13:49 2.00
885.00P 464.30 464.30 464.30s 13:49 9286.00
890.00C 0.10 0.10 0.10s 13:49 2.00
890.00P 469.30 469.30 469.30s 13:49 9386.00
895.00C 0.10 0.10 0.10s 13:49 2.00
895.00P 474.30 474.30 474.30s 13:49 9486.00
900.00C 0.10 0.10 0.10s 13:49 2.00
900.00P 479.30 479.30 479.30s 13:49 9586.00