View By Expiration:
Dec 09 | Jan 10 | Apr 10 | Jul 10 | Jan 11 | Jan 12| CALL OPTIONS |
Expire at close
Fri, Dec 18, 2009 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int | | 30.00 | BXJLD.X | 6.60 | 0.00 | 13.60 | 13.90 | 2 | 76 | | 32.00 | BXJLF.X | 11.70 | 0.00 | 11.60 | 11.90 | 10 | 602 | | 33.00 | BXJLG.X | 10.90 | 0.00 | 10.60 | 10.90 | 10 | 2,379 | | 34.00 | BXJLH.X | 8.25 | 0.00 | 9.80 | 9.90 | 5 | 93 | | 35.00 | BXJLI.X | 9.40 |  0.10 | 8.80 | 8.90 | 15 | 421 | | 36.00 | ABXLP.X | 8.81 |  0.86 | 7.80 | 7.90 | 1 | 1,469 | | 37.00 | ABXLA.X | 6.90 | 0.10 | 6.85 | 6.95 | 5 | 752 | | 38.00 | ABXLB.X | 7.36 | 1.06 | 5.90 | 6.00 | 1 | 2,251 | | 39.00 | ABXLC.X | 5.15 | 0.25 | 5.00 | 5.10 | 7 | 2,597 | | 40.00 | ABXLH.X | 4.15 | 0.34 | 4.20 | 4.25 | 1,007 | 5,015 | | 41.00 | ABXLD.X | 3.50 | 0.11 | 3.40 | 3.50 | 931 | 1,378 | | 42.00 | ABXLQ.X | 2.83 | 0.11 | 2.75 | 2.80 | 1,193 | 3,774 | | 43.00 | ABXLE.X | 2.13 | 0.32 | 2.16 | 2.20 | 348 | 2,781 | | 44.00 | ABXLF.X | 1.68 | 0.25 | 1.65 | 1.69 | 693 | 1,761 | | 45.00 | ABXLI.X | 1.20 | 0.35 | 1.24 | 1.28 | 1,221 | 2,725 | | 46.00 | ABXLG.X | 0.91 | 0.26 | 0.92 | 0.95 | 2,411 | 624 | | 47.00 | ABXLO.X | 0.65 | 0.34 | 0.67 | 0.70 | 599 | 299 | | 48.00 | ABXLR.X | 0.49 | 0.17 | 0.48 | 0.50 | 493 | 2,225 | | 50.00 | ABXLJ.X | 0.24 | 0.13 | 0.24 | 0.26 | 754 | 2,597 | | 55.00 | ABXLK.X | 0.07 | 0.07 | 0.04 | 0.06 | 143 | 484 | | 60.00 | ABXLL.X | 0.03 | 0.02 | N/A | 0.05 | 4 | 105 |
|
| PUT OPTIONS |
Expire at close
Fri, Dec 18, 2009 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int | | 25.00 | BXJXY.X | 0.02 | 0.00 | N/A | 0.04 | 10 | 63 | | 30.00 | BXJXD.X | 0.03 | 0.00 | N/A | 0.04 | 10 | 985 | | 32.00 | BXJXF.X | 0.05 | 0.00 | 0.01 | 0.05 | 12 | 277 | | 33.00 | BXJXG.X | 0.06 | 0.01 | 0.03 | 0.05 | 8 | 293 | | 34.00 | BXJXH.X | 0.07 | 0.03 | 0.05 | 0.07 | 91 | 566 | | 35.00 | BXJXI.X | 0.09 | 0.05 | 0.08 | 0.10 | 152 | 1,211 | | 36.00 | ABXXP.X | 0.15 | 0.05 | 0.12 | 0.15 | 4,145 | 5,155 | | 37.00 | ABXXA.X | 0.20 | 0.05 | 0.18 | 0.20 | 1,711 | 4,854 | | 38.00 | ABXXB.X | 0.29 | 0.08 | 0.27 | 0.29 | 800 | 1,881 | | 39.00 | ABXXC.X | 0.39 | 0.14 | 0.39 | 0.42 | 523 | 700 | | 40.00 | ABXXH.X | 0.60 | 0.11 | 0.57 | 0.60 | 570 | 2,814 | | 41.00 | ABXXD.X | 0.82 | 0.21 | 0.80 | 0.83 | 353 | 2,826 | | 42.00 | ABXXQ.X | 1.15 | 0.14 | 1.12 | 1.15 | 1,118 | 2,221 | | 43.00 | ABXXE.X | 1.59 | 0.16 | 1.52 | 1.56 | 645 | 1,134 | | 44.00 | ABXXF.X | 2.05 | 0.10 | 2.01 | 2.05 | 638 | 533 | | 45.00 | ABXXI.X | 2.66 | 0.13 | 2.60 | 2.64 | 903 | 585 | | 46.00 | ABXXG.X | 3.35 | 0.35 | 3.25 | 3.35 | 128 | 85 | | 47.00 | ABXXO.X | 4.10 | 0.00 | 4.00 | 4.10 | 11 | 20 | | 48.00 | ABXXR.X | 3.90 | 0.85 | 4.80 | 4.90 | 10 | 37 | | 50.00 | ABXXJ.X | 6.59 | 0.41 | 6.55 | 6.65 | 11 | 241 | | 55.00 | ABXXK.X | 11.60 | 0.00 | 11.35 | 11.45 | 40 | 100 |
|
| Highlighted options are in-the-money. |
| |
|
Options
