Tools
Product Information
Daily Price Limits
Trading Hours / Symbols
Futures Contract Specs
Options Contract Specs
Margins
Rules & Regulations
Price Board Explanation
RSS for Rice
Trading Hours / Symbols
Futures Contract Specs
Options Contract Specs
Margins
Rules & Regulations
Price Board Explanation
RSS for Rice
Market Commentary
Silver Market Recap Report for 12/3/2008
Soybean Complex Market Recap for 12/3/2008
Gold Market Recap Report for 12/3/2008
Soybean Complex Market Recap for 12/3/2008
Gold Market Recap Report for 12/3/2008
Ag Fundamental Reports
Registrar Reports
CBOT Provides Update on Merger
CME and CBOT Complete Merger Creating the Leading Global Exchange
CME and CBOT Shareholders Approve Merger
CME and CBOT Agree to Increase Merger Offer
CBOT Confirms No "Ex-Dividend" Date
CBOT Sets Quarterly Monthly Records for Total Volume and ADV
CME and CBOT Complete Merger Creating the Leading Global Exchange
CME and CBOT Shareholders Approve Merger
CME and CBOT Agree to Increase Merger Offer
CBOT Confirms No "Ex-Dividend" Date
CBOT Sets Quarterly Monthly Records for Total Volume and ADV
Rough Rice Options (RRP/RRC)
Delayed 10 minute data as of December 03, 2008 16:53 CST
09Jan
| Type | Strike | Last | Net Chg |
Open | High | Low | Close | Settle | Prev Settle | Hi/Lo Limit | |
|---|---|---|---|---|---|---|---|---|---|---|---|
| Put | 11.400 |
0.550 |
-0.025
|
0.000 |
0.575 |
0.550 |
|
0.550 |
0.575 |
|
|
| Put | 11.600 |
0.750 |
-0.075
|
0.000 |
0.825 |
0.750 |
|
0.750 |
0.825 |
|
|
| Put | 11.800 |
1.000 |
-0.150
|
0.800 |
1.000 |
0.800 |
|
1.000 |
1.150 |
|
|
| Put | 12.000 |
1.250 |
-0.175
|
0.000 |
1.425 |
1.250 |
|
1.250 |
1.425 |
|
|
| Put | 12.400 |
1.950 |
-0.225
|
0.000 |
2.175 |
1.950 |
|
1.950 |
2.175 |
|
|
| Put | 12.600 |
2.450 |
-0.250
|
0.000 |
2.700 |
2.450 |
|
2.450 |
2.700 |
|
|
| Put | 12.800 |
3.000 |
-0.325
|
0.000 |
3.325 |
3.000 |
|
3.000 |
3.325 |
|
|
| Put | 13.000 |
3.700 |
-0.400
|
4.000 |
4.000 |
3.700 |
|
3.700 |
4.100 |
|
|
| Put | 13.200 |
4.500 |
-0.750
|
0.000 |
5.250 |
4.500 |
|
4.500 |
5.250 |
|
|
| Put | 13.400 |
5.800 |
-0.725
|
0.000 |
6.525 |
5.800 |
|
5.800 |
6.525 |
|
|
| Put | 13.600 |
7.250 |
-0.700
|
0.000 |
7.950 |
7.250 |
|
7.250 |
7.950 |
|
|
| Put | 13.800 |
8.800 |
-0.700
|
0.000 |
9.500 |
8.800 |
|
8.800 |
9.500 |
|
|
| Put | 14.000 |
10.400 |
-0.750
|
0.000 |
11.150 |
10.400 |
|
10.400 |
11.150 |
|
|
| Put | 14.400 |
13.925 |
-0.750
|
13.000 |
13.925 |
13.000 |
|
13.925 |
14.675 |
|
|
| Put | 14.600 |
15.675 |
-0.875
|
0.000 |
16.550 |
15.675 |
|
15.675 |
16.550 |
|
|
| Put | 14.800 |
17.425 |
-1.000
|
0.000 |
18.425 |
17.425 |
|
17.425 |
18.425 |
|
|
| Put | 15.000 |
19.175 |
-1.175
|
0.000 |
20.350 |
19.175 |
|
19.175 |
20.350 |
|
|
| Put | 15.200 |
20.975 |
-1.300
|
0.000 |
22.275 |
20.975 |
|
20.975 |
22.275 |
|
|
| Put | 15.400 |
22.800 |
-1.425
|
0.000 |
24.225 |
22.800 |
|
22.800 |
24.225 |
|
|
| Put | 15.600 |
24.675 |
-1.525
|
0.000 |
26.200 |
24.675 |
|
24.675 |
26.200 |
|
|
| Put | 16.000 |
28.450 |
-1.675
|
0.000 |
30.125 |
28.450 |
|
28.450 |
30.125 |
|
|
| Put | 16.200 |
30.375 |
-1.750
|
0.000 |
32.125 |
30.375 |
|
30.375 |
32.125 |
|
|
| Put | 16.400 |
32.275 |
-1.825
|
0.000 |
34.100 |
32.275 |
|
32.275 |
34.100 |
|
|
| Put | 16.600 |
34.225 |
-1.875
|
0.000 |
36.100 |
34.225 |
|
34.225 |
36.100 |
|
|
| Put | 16.800 |
36.150 |
-1.950
|
0.000 |
38.100 |
36.150 |
|
36.150 |
38.100 |
|
|
| Put | 17.000 |
38.125 |
-1.975
|
0.000 |
40.100 |
38.125 |
|
38.125 |
40.100 |
|
|
| Put | 17.200 |
40.100 |
-2.000
|
0.000 |
42.100 |
40.100 |
|
40.100 |
42.100 |
|
|
| Put | 17.800 |
46.000 |
-2.100
|
0.000 |
48.100 |
46.000 |
|
46.000 |
48.100 |
|
|
| Put | 18.000 |
48.000 |
-2.100
|
0.000 |
50.100 |
48.000 |
|
48.000 |
50.100 |
|
|
| Put | 18.400 |
51.975 |
-2.125
|
0.000 |
54.100 |
51.975 |
|
51.975 |
54.100 |
|
|
| Put | 18.600 |
53.950 |
-2.150
|
0.000 |
56.100 |
53.950 |
|
53.950 |
56.100 |
|
|
| Put | 18.800 |
55.950 |
-2.150
|
0.000 |
58.100 |
55.950 |
|
55.950 |
58.100 |
|
|
| Put | 19.000 |
57.950 |
-2.150
|
0.000 |
60.100 |
57.950 |
|
57.950 |
60.100 |
|
|
| Put | 19.200 |
59.950 |
-2.150
|
0.000 |
62.100 |
59.950 |
|
59.950 |
62.100 |
|
|
| Put | 19.400 |
61.950 |
-2.150
|
0.000 |
64.100 |
61.950 |
|
61.950 |
64.100 |
|
|
| Put | 19.600 |
63.950 |
-2.150
|
0.000 |
66.100 |
63.950 |
|
63.950 |
66.100 |
|
|
| Put | 19.800 |
65.950 |
-2.150
|
0.000 |
68.100 |
65.950 |
|
65.950 |
68.100 |
|
|
| Put | 20.000 |
67.950 |
-2.150
|
0.000 |
70.100 |
67.950 |
|
67.950 |
70.100 |
|
|
| Put | 20.200 |
69.950 |
-2.150
|
0.000 |
72.100 |
69.950 |
|
69.950 |
72.100 |
|
|
| Put | 20.400 |
71.950 |
-2.150
|
0.000 |
74.100 |
71.950 |
|
71.950 |
74.100 |
|
|
| Call | 13.000 |
5.750 |
+1.750
|
0.000 |
5.750 |
4.000 |
|
5.750 |
4.000 |
|
|
| Call | 13.200 |
4.550 |
+1.400
|
0.000 |
4.550 |
3.150 |
|
4.550 |
3.150 |
|
|
| Call | 13.400 |
3.850 |
+1.425
|
0.000 |
3.850 |
2.425 |
|
3.850 |
2.425 |
|
|
| Call | 13.600 |
3.300 |
+1.450
|
0.000 |
3.300 |
1.850 |
|
3.300 |
1.850 |
|
|
| Call | 13.800 |
2.850 |
+1.450
|
0.000 |
2.850 |
1.400 |
|
2.850 |
1.400 |
|
|
| Call | 14.000 |
2.450 |
+1.400
|
0.000 |
2.450 |
1.050 |
|
2.450 |
1.050 |
|
|
| Call | 14.400 |
2.000 |
+1.400
|
0.000 |
2.000 |
0.600 |
|
2.000 |
0.600 |
|
|
| Call | 14.600 |
1.750 |
+1.275
|
0.000 |
1.750 |
0.475 |
|
1.750 |
0.475 |
|
|
| Call | 14.800 |
1.500 |
+1.150
|
0.000 |
1.500 |
0.350 |
|
1.500 |
0.350 |
|
|
| Call | 15.000 |
1.250 |
+0.975
|
0.000 |
1.250 |
0.275 |
|
1.250 |
0.275 |
|
|
| Call | 15.200 |
1.050 |
+0.850
|
0.000 |
1.050 |
0.200 |
|
1.050 |
0.200 |
|
|
| Call | 15.400 |
0.875 |
+0.725
|
0.000 |
0.875 |
0.150 |
|
0.875 |
0.150 |
|
|
| Call | 15.600 |
0.750 |
+0.625
|
0.000 |
0.750 |
0.125 |
|
0.750 |
0.125 |
|
|
| Call | 16.000 |
0.525 |
+0.450
|
0.000 |
0.525 |
0.075 |
|
0.525 |
0.075 |
|
|
| Call | 16.200 |
0.450 |
+0.400
|
0.000 |
0.450 |
0.050 |
|
0.450 |
0.050 |
|
|
| Call | 16.400 |
0.375 |
+0.325
|
0.000 |
0.375 |
0.050 |
|
0.375 |
0.050 |
|
|
| Call | 16.600 |
0.300 |
+0.275
|
0.000 |
0.300 |
0.025 |
|
0.300 |
0.025 |
|
|
| Call | 16.800 |
0.250 |
+0.225
|
0.000 |
0.250 |
0.025 |
|
0.250 |
0.025 |
|
|
| Call | 17.000 |
0.225 |
+0.200
|
0.000 |
0.225 |
0.025 |
|
0.225 |
0.025 |
|
|
| Call | 17.200 |
0.200 |
+0.175
|
0.000 |
0.200 |
0.025 |
|
0.200 |
0.025 |
|
|
| Call | 17.800 |
0.100 |
+0.075
|
0.000 |
0.100 |
0.025 |
|
0.100 |
0.025 |
|
|
| Call | 18.000 |
0.100 |
+0.075
|
0.000 |
0.100 |
0.025 |
|
0.100 |
0.025 |
|
|
| Call | 18.400 |
0.075 |
+0.050
|
0.000 |
0.075 |
0.025 |
|
0.075 |
0.025 |
|
|
| Call | 18.600 |
0.050 |
+0.025
|
0.000 |
0.050 |
0.025 |
|
0.050 |
0.025 |
|
|
| Call | 18.800 |
0.050 |
+0.025
|
0.000 |
0.050 |
0.025 |
|
0.050 |
0.025 |
|
|
| Call | 19.000 |
0.050 |
+0.025
|
0.000 |
0.050 |
0.025 |
|
0.050 |
0.025 |
|
|
| Call | 19.200 |
0.050 |
+0.025
|
0.000 |
0.050 |
0.025 |
|
0.050 |
0.025 |
|
|
| Call | 19.400 |
0.025 |
Unch |
0.000 |
0.025 |
0.025 |
|
0.025 |
0.025 |
|
|
| Call | 19.600 |
0.025 |
Unch |
0.000 |
0.025 |
0.025 |
|
0.025 |
0.025 |
|
|
| Call | 19.800 |
0.025 |
Unch |
0.000 |
0.025 |
0.025 |
|
0.025 |
0.025 |
|
|
| Call | 20.000 |
0.025 |
Unch |
0.000 |
0.025 |
0.025 |
|
0.025 |
0.025 |
|
|
| Call | 20.200 |
0.025 |
Unch |
0.000 |
0.025 |
0.025 |
|
0.025 |
0.025 |
|
|
| Call | 20.400 |
0.025 |
Unch |
0.000 |
0.025 |
0.025 |
|
0.025 |
0.025 |
|
|
| Call | 20.600 |
0.025 |
Unch |
0.000 |
0.025 |
0.025 |
|
0.025 |
0.025 |
|
|
| Call | 20.800 |
0.025 |
Unch |
0.000 |
0.025 |
0.025 |
|
0.025 |
0.025 |
|
|
| Call | 21.000 |
0.025 |
Unch |
0.000 |
0.025 |
0.025 |
|
0.025 |
0.025 |
|
|
| Call | 21.200 |
0.025 |
Unch |
0.000 |
0.025 |
0.025 |
|
0.025 |
0.025 |
|
|
| Call | 21.400 |
0.025 |
Unch |
0.000 |
0.025 |
0.025 |
|
0.025 |
0.025 |
|
|
| Call | 21.600 |
0.025 |
Unch |
0.000 |
0.025 |
0.025 |
|
0.025 |
0.025 |
|
|
| Call | 21.800 |
0.025 |
Unch |
0.000 |
0.025 |
0.025 |
|
0.025 |
0.025 |
|
|
| Call | 22.000 |
0.025 |
Unch |
0.000 |
0.025 |
0.025 |
|
0.025 |
0.025 |
|
|
| Call | 25.000 |
0.025 |
Unch |
0.000 |
0.025 |
0.025 |
|
0.025 |
0.025 |
|
|
| Call | 30.000 |
0.025 |
Unch |
0.000 |
0.025 |
0.025 |
|
0.025 |
0.025 |
|
|
Table generated December 03, 2008 16:53 CST
 = Chart  = Option | |||||||||||
Product News
Product Strategies
- Establishing A Poultry Feed Cost Range - 01.13.2004
- Exchange for Risk Concept Paper - 06.20.2003
©2008 Chicago Board of Trade. All rights reserved. Investor Relations | Site Map | Legal | Contact Us | 
| Subscriptions
| Subscriptions