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 | | 55.00 | ZQNLK.X | 77.07 | 11.37 | 76.35 | 78.15 | 1 | 11 | | 60.00 | ZQNLL.X | 70.75 | 0.00 | 71.60 | 73.10 | 1 | 1 | | 75.00 | ZQNLO.X | 45.09 | 0.00 | 57.00 | 58.10 | 2 | 50 | | 80.00 | QZNLP.X | 49.70 | 0.00 | 52.10 | 53.10 | 5 | 70 | | 85.00 | QZNLQ.X | 45.98 | 0.00 | 47.35 | 48.10 | 1 | 246 | | 90.00 | QZNLR.X | 39.62 | 0.00 | 42.05 | 43.15 | 2 | 392 | | 95.00 | QZNLS.X | 35.00 | 0.00 | 37.90 | 38.15 | 19 | 2,478 | | 100.00 | QZNLT.X | 33.20 | 3.58 | 33.00 | 33.20 | 67 | 1,716 | | 105.00 | QZNLA.X | 27.65 | 2.70 | 28.10 | 28.25 | 18 | 1,712 | | 110.00 | QZNLB.X | 23.20 | 2.83 | 23.30 | 23.40 | 46 | 2,221 | | 115.00 | QZNLC.X | 18.55 | 2.60 | 18.55 | 18.70 | 50 | 2,956 | | 120.00 | QZNLD.X | 14.13 | 2.48 | 14.05 | 14.20 | 457 | 6,145 | | 125.00 | QZNLX.X | 10.05 | 1.85 | 9.95 | 10.10 | 1,311 | 6,108 | | 130.00 | QZNLY.X | 6.55 | 1.40 | 6.50 | 6.55 | 3,657 | 10,827 | | 135.00 | QZNLG.X | 3.80 | 0.81 | 3.75 | 3.85 | 2,896 | 6,335 | | 140.00 | QZNLH.X | 2.00 | 0.45 | 1.97 | 2.00 | 4,529 | 7,623 | | 145.00 | QZNLI.X | 0.92 | 0.19 | 0.91 | 0.95 | 1,576 | 3,684 | | 150.00 | QZNLJ.X | 0.42 | 0.07 | 0.40 | 0.43 | 2,628 | 3,904 | | 155.00 | QZNLK.X | 0.17 | 0.02 | 0.16 | 0.19 | 243 | 602 | | 160.00 | QZNLL.X | 0.11 | 0.06 | 0.06 | 0.10 | 52 | 714 | | 165.00 | QZNLM.X | 0.05 | 0.00 | 0.02 | 0.05 | 4 | 330 | | 170.00 | QZNLN.X | 0.04 | 0.00 | 0.01 | 0.05 | 3 | 115 | | 175.00 | QZNLO.X | 0.07 | 0.00 | N/A | 0.05 | 10 | 10 | | 180.00 | QZNLE.X | 0.01 | 0.05 | N/A | 0.04 | 3 | 8 |
|
| PUT OPTIONS |
Expire at close
Fri, Dec 18, 2009 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int | | 55.00 | ZQNXK.X | 0.01 | 0.00 | N/A | 0.04 | 5 | 5 | | 60.00 | ZQNXL.X | 0.02 | 0.00 | N/A | 0.04 | 2 | 268 | | 65.00 | ZQNXM.X | 0.04 | 0.00 | N/A | 0.04 | 10 | 10 | | 70.00 | ZQNXN.X | 0.10 | 0.00 | N/A | 0.04 | 15 | 399 | | 75.00 | ZQNXO.X | 0.05 | 0.00 | N/A | 0.04 | 12 | 1,021 | | 80.00 | QZNXP.X | 0.02 | 0.00 | N/A | 0.04 | 13 | 1,103 | | 85.00 | QZNXQ.X | 0.04 | 0.01 | 0.02 | 0.04 | 93 | 1,985 | | 90.00 | QZNXR.X | 0.07 | 0.01 | 0.04 | 0.07 | 197 | 2,350 | | 95.00 | QZNXS.X | 0.09 | 0.02 | 0.06 | 0.10 | 49 | 2,663 | | 100.00 | QZNXT.X | 0.13 | 0.03 | 0.12 | 0.13 | 462 | 3,635 | | 105.00 | QZNXA.X | 0.21 | 0.10 | 0.20 | 0.22 | 484 | 5,061 | | 110.00 | QZNXB.X | 0.38 | 0.21 | 0.34 | 0.37 | 1,314 | 5,559 | | 115.00 | QZNXC.X | 0.63 | 0.41 | 0.60 | 0.64 | 3,206 | 9,725 | | 120.00 | QZNXD.X | 1.13 | 0.73 | 1.11 | 1.13 | 2,185 | 7,215 | | 125.00 | QZNXX.X | 1.99 | 1.21 | 2.00 | 2.02 | 5,375 | 4,520 | | 130.00 | QZNXY.X | 3.50 | 1.80 | 3.50 | 3.55 | 5,190 | 5,184 | | 135.00 | QZNXG.X | 5.80 | 2.25 | 5.75 | 5.85 | 1,590 | 2,503 | | 140.00 | QZNXH.X | 9.20 | 2.37 | 8.90 | 9.05 | 299 | 926 | | 145.00 | QZNXI.X | 13.10 | 2.85 | 12.85 | 13.00 | 27 | 575 | | 150.00 | QZNXJ.X | 17.40 | 3.00 | 17.35 | 17.50 | 40 | 185 | | 155.00 | QZNXK.X | 26.85 | 0.00 | 22.10 | 22.25 | 1 | 103 | | 160.00 | QZNXL.X | 28.20 | 2.50 | 27.00 | 27.15 | 7 | 92 | | 165.00 | QZNXM.X | 34.20 | 0.00 | 31.95 | 32.10 | 45 | 79 | | 170.00 | QZNXN.X | 52.00 | 0.00 | 36.90 | 37.95 | 30 | 68 | | 175.00 | QZNXO.X | 45.20 | 0.00 | 41.90 | 42.95 | 16 | 70 |
|
| Highlighted options are in-the-money. |
| |
|