View By Expiration:
Dec 09 | Jan 10 | Feb 10 | Mar 10 | Jun 10 | Sep 10 | Dec 10 | Jan 11 | Jan 12| CALL OPTIONS |
Expire at close
Wed, Dec 30, 2009 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int | | 65.00 | BQSLM.X | 23.00 | 0.00 | 37.95 | 38.30 | 1 | 1 | | 74.00 | BQSLV.X | 12.15 | 0.00 | 29.00 | 29.30 | 0 | 10 | | 80.00 | DIJLB.X | 25.00 | 0.00 | 23.05 | 23.45 | 17 | 40 | | 81.00 | DIJLC.X | 23.45 | 0.00 | 22.05 | 22.45 | 1 | 1 | | 85.00 | BQDLG.X | 19.96 | 0.00 | 17.95 | 18.30 | 15 | 10 | | 88.00 | DAVLJ.X | 15.55 | 0.00 | 15.05 | 15.45 | 1 | 3 | | 89.00 | DAVLK.X | 15.75 | 0.00 | 14.05 | 14.45 | 2 | 8 | | 90.00 | DAVLL.X | 12.52 | 2.23 | 13.05 | 13.45 | 10 | 22 | | 90.00 | BQDLL.X | 13.14 | 0.00 | 12.95 | 13.30 | 7 | 1 | | 91.00 | DAVLM.X | 13.70 | 0.00 | 12.05 | 12.45 | 1 | 44 | | 91.00 | BQDLM.X | 10.91 | 0.00 | 12.00 | 12.30 | 2 | 1 | | 92.00 | DAVLN.X | 11.00 | 1.70 | 11.05 | 11.45 | 4 | 28 | | 93.00 | DAVLO.X | 10.10 | 0.60 | 10.05 | 10.40 | 21 | 60 | | 93.00 | BQDLO.X | 11.97 | 0.00 | 10.00 | 10.35 | 200 | 50 | | 94.00 | DAVLP.X | 9.00 | 0.88 | 9.05 | 9.40 | 8 | 220 | | 95.00 | DAVLQ.X | 7.85 | 0.74 | 8.05 | 8.40 | 14 | 51 | | 95.00 | BQDLQ.X | 7.95 | 2.05 | 8.05 | 8.40 | 3 | 3 | | 96.00 | DAVLR.X | 7.02 | 0.66 | 7.05 | 7.40 | 1 | 3 | | 96.00 | BQDLR.X | 9.00 | 0.00 | 7.05 | 7.40 | 8 | 1 | | 97.00 | DAVLS.X | 6.10 | 0.45 | 6.05 | 6.40 | 20 | 102 | | 97.00 | BQDLS.X | 6.27 | 0.00 | 6.10 | 6.45 | 2 | 425 | | 98.00 | DAVLT.X | 4.77 | 0.67 | 5.05 | 5.30 | 59 | 123 | | 98.00 | BQDLT.X | 5.17 | 0.73 | 5.20 | 5.50 | 2 | 595 | | 99.00 | DAVLU.X | 4.00 | 0.60 | 4.05 | 4.30 | 21 | 129 | | 99.00 | BQDLU.X | 6.04 | 0.00 | 4.25 | 4.55 | 18 | 1,602 | | 100.00 | DIALV.X | 3.05 | 0.50 | 3.05 | 3.30 | 1,154 | 1,216 | | 100.00 | BQDLV.X | 3.32 | 0.63 | 3.35 | 3.65 | 6 | 1,638 | | 101.00 | DIALW.X | 1.90 | 0.44 | 2.08 | 2.25 | 74 | 96 | | 101.00 | BQDLW.X | 2.55 | 1.77 | 2.62 | 2.77 | 26 | 369 | | 102.00 | DIALX.X | 1.07 | 0.28 | 1.08 | 1.25 | 480 | 217 | | 102.00 | BQDLX.X | 1.75 | 0.43 | 1.86 | 2.00 | 124 | 429 | | 103.00 | DIALY.X | 0.10 | 0.59 | 0.10 | 0.17 | 8,930 | 6,238 | | 103.00 | BQDLY.X | 1.15 | 0.46 | 1.21 | 1.34 | 95 | 548 | | 104.00 | DIALZ.X | 0.01 | 0.15 | N/A | 0.01 | 2,386 | 12,126 | | 104.00 | BQDLZ.X | 0.72 | 0.20 | 0.71 | 0.81 | 289 | 1,191 | | 105.00 | DIALA.X | 0.01 | 0.01 | N/A | 0.01 | 1,121 | 11,578 | | 105.00 | BQQLA.X | 0.40 | 0.18 | 0.36 | 0.42 | 50 | 732 | | 106.00 | DIALB.X | 0.01 | 0.01 | N/A | 0.01 | 346 | 10,742 | | 106.00 | BQQLB.X | 0.17 | 0.19 | 0.15 | 0.21 | 181 | 955 | | 107.00 | DIALC.X | 0.02 | 0.01 | N/A | 0.01 | 57 | 5,581 | | 107.00 | BQQLC.X | 0.17 | 0.00 | 0.05 | 0.11 | 26 | 2,363 | | 108.00 | DIALD.X | 0.02 | 0.00 | N/A | 0.01 | 72 | 15,452 | | 108.00 | BQQLD.X | 0.04 | 0.04 | N/A | 0.04 | 23 | 1,038 | | 109.00 | DIALE.X | 0.01 | 0.00 | N/A | 0.01 | 130 | 4,103 | | 109.00 | BQQLE.X | 0.05 | 0.00 | N/A | 0.04 | 6 | 1,137 | | 110.00 | DIALF.X | 0.01 | 0.00 | N/A | 0.01 | 2 | 14,421 | | 110.00 | BQQLF.X | 0.03 | 0.00 | N/A | 0.04 | 4 | 612 | | 111.00 | DIALG.X | 0.01 | 0.00 | N/A | 0.01 | 10 | 3,194 | | 111.00 | BQQLG.X | 0.04 | 0.00 | N/A | 0.03 | 6 | 335 | | 112.00 | DIALH.X | 0.01 | 0.00 | N/A | 0.01 | 5 | 1,182 | | 112.00 | BQQLH.X | 0.09 | 0.00 | N/A | 0.03 | 4 | 1,806 | | 113.00 | DIALI.X | 0.01 | 0.00 | N/A | 0.01 | 4 | 1,325 | | 113.00 | BQQLI.X | 0.05 | 0.00 | N/A | 0.01 | 3 | 342 | | 114.00 | DIALJ.X | 0.02 | 0.00 | N/A | 0.01 | 227 | 423 | | 114.00 | BQQLJ.X | 0.04 | 0.00 | N/A | 0.03 | 10 | 378 | | 115.00 | DIALK.X | 0.01 | 0.00 | N/A | 0.01 | 48 | 308 | | 115.00 | BQQLK.X | 0.07 | 0.00 | N/A | 0.03 | 13 | 3,494 | | 116.00 | DIALL.X | 0.01 | 0.00 | N/A | 0.01 | 1 | 43 | | 116.00 | BQQLL.X | 0.06 | 0.00 | N/A | 0.03 | 12 | 561 | | 117.00 | DIALM.X | 0.01 | 0.00 | N/A | 0.01 | 3 | 124 | | 117.00 | BQQLM.X | 0.07 | 0.00 | N/A | 0.03 | 4 | 951 | | 118.00 | DAWLN.X | 0.02 | 0.00 | N/A | 0.01 | 10 | 30 | | 118.00 | BQQLN.X | 0.06 | 0.00 | N/A | 0.03 | 30 | 1,178 | | 119.00 | DAWLO.X | 0.03 | 0.00 | N/A | 0.01 | 67 | 112 | | 119.00 | BQQLO.X | 0.05 | 0.00 | N/A | 0.03 | 0 | 432 | | 120.00 | DAWLP.X | 0.44 | 0.00 | N/A | 0.01 | 0 | 569 | | 120.00 | BQQLP.X | 0.72 | 0.00 | N/A | 0.03 | 0 | 1,543 | | 121.00 | DAWLQ.X | 0.02 | 0.00 | N/A | 0.16 | 2 | 10 | | 121.00 | BQQLQ.X | N/A | 0.00 | N/A | 0.03 | 0 | 5,467 | | 122.00 | DAWLR.X | 0.15 | 0.00 | N/A | 0.03 | 0 | 50 | | 122.00 | BQQLR.X | 0.08 | 0.00 | N/A | 0.03 | 0 | 2,083 | | 123.00 | BQQLS.X | 0.56 | 0.00 | N/A | 0.03 | 0 | 547 | | 124.00 | DAWLT.X | 0.05 | 0.00 | N/A | 0.16 | 0 | 20 | | 124.00 | BQQLT.X | 0.23 | 0.00 | N/A | 0.03 | 0 | 1,146 | | 125.00 | BQQLU.X | 0.16 | 0.00 | N/A | 0.03 | 0 | 1,421 | | 126.00 | DAWLV.X | 0.22 | 0.00 | N/A | 0.16 | 0 | 7 | | 126.00 | BQQLV.X | N/A | 0.00 | N/A | 0.03 | 0 | 1,027 | | 127.00 | DAWLW.X | 0.01 | 0.00 | N/A | 0.17 | 3 | 45 | | 127.00 | BQQLW.X | 0.30 | 0.00 | N/A | 0.03 | 0 | 472 | | 128.00 | BQQLX.X | N/A | 0.00 | N/A | 0.03 | 0 | 532 | | 129.00 | BQQLY.X | N/A | 0.00 | N/A | 0.03 | 0 | 368 | | 130.00 | BQQLZ.X | 0.25 | 0.00 | N/A | 0.03 | 0 | 2,123 | | 131.00 | HLKLA.X | N/A | 0.00 | N/A | 0.03 | 0 | 1,280 | | 132.00 | HLKLB.X | N/A | 0.00 | N/A | 0.03 | 0 | 1,073 | | 133.00 | HLKLC.X | N/A | 0.00 | N/A | 0.03 | 0 | 1,808 | | 134.00 | DAWLD.X | 0.05 | 0.00 | N/A | 0.03 | 0 | 641 | | 134.00 | HLKLD.X | N/A | 0.00 | N/A | 0.03 | 0 | 1,760 | | 135.00 | HLKLE.X | N/A | 0.00 | N/A | 0.03 | 0 | 2,229 | | 136.00 | HLKLF.X | N/A | 0.00 | N/A | 0.03 | 0 | 871 |
|
| PUT OPTIONS |
Expire at close
Wed, Dec 30, 2009 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int | | 25.00 | DAUXY.X | 0.09 | 0.00 | N/A | 0.01 | 0 | 30 | | 30.00 | DAUXD.X | 0.03 | 0.00 | N/A | 0.01 | 49 | 796 | | 35.00 | DAUXI.X | 0.11 | 0.00 | N/A | 0.01 | 0 | 154 | | 36.00 | DAUXJ.X | 0.75 | 0.00 | N/A | 0.01 | 0 | 1 | | 40.00 | DIHXN.X | 0.04 | 0.00 | N/A | 0.01 | 99 | 4,730 | | 41.00 | DIHXO.X | 0.04 | 0.00 | N/A | 0.01 | 1 | 16 | | 42.00 | DIHXP.X | 0.05 | 0.00 | N/A | 0.01 | 22 | 22 | | 45.00 | BBQXS.X | 0.07 | 0.00 | N/A | 0.03 | 10 | 20 | | 45.00 | DIHXS.X | 0.01 | 0.00 | N/A | 0.02 | 1 | 2,884 | | 46.00 | DIHXT.X | 0.05 | 0.00 | N/A | 0.02 | 20 | 3,174 | | 47.00 | DIHXU.X | 0.20 | 0.00 | N/A | 0.02 | 10 | 1,986 | | 48.00 | DIHXV.X | 0.05 | 0.00 | N/A | 0.02 | 64 | 1,689 | | 49.00 | DIHXW.X | 0.04 | 0.00 | N/A | 0.02 | 10 | 593 | | 50.00 | BBQXX.X | 0.03 | 0.00 | N/A | 0.03 | 10 | 11 | | 50.00 | DIHXX.X | 0.03 | 0.00 | N/A | 0.01 | 100 | 2,529 | | 51.00 | DIHXY.X | 0.13 | 0.00 | N/A | 0.02 | 80 | 270 | | 52.00 | DIHXZ.X | 0.07 | 0.00 | N/A | 0.01 | 84 | 159 | | 53.00 | DIHXA.X | 0.15 | 0.00 | N/A | 0.02 | 1 | 362 | | 53.00 | BQSXA.X | 3.95 | 0.00 | N/A | 0.03 | 0 | 400 | | 54.00 | DIHXB.X | 0.15 | 0.00 | N/A | 0.02 | 20 | 188 | | 54.00 | BQSXB.X | 1.53 | 0.00 | N/A | 0.03 | 0 | 10 | | 55.00 | DIHXC.X | 0.03 | 0.00 | N/A | 0.02 | 7 | 707 | | 55.00 | BQSXC.X | 0.03 | 0.00 | N/A | 0.03 | 3 | 168 | | 56.00 | DIHXD.X | 0.03 | 0.00 | N/A | 0.02 | 52 | 285 | | 56.00 | BQSXD.X | 2.95 | 0.00 | N/A | 0.03 | 0 | 4 | | 57.00 | DIHXE.X | 0.25 | 0.00 | N/A | 0.02 | 10 | 611 | | 57.00 | BQSXE.X | 0.19 | 0.00 | N/A | 0.03 | 4 | 4 | | 58.00 | DIHXF.X | 0.03 | 0.00 | N/A | 0.02 | 30 | 124 | | 58.00 | BQSXF.X | 0.21 | 0.00 | N/A | 0.03 | 5 | 5 | | 59.00 | DIHXG.X | 0.03 | 0.00 | N/A | 0.02 | 2 | 368 | | 59.00 | BQSXG.X | 0.05 | 0.00 | N/A | 0.03 | 2 | 25 | | 60.00 | DIHXH.X | 0.01 | 0.00 | N/A | 0.01 | 36 | 4,917 | | 60.00 | BQSXH.X | 0.05 | 0.00 | N/A | 0.03 | 2 | 233 | | 61.00 | DIJXI.X | 0.03 | 0.00 | N/A | 0.02 | 22 | 201 | | 61.00 | BQSXI.X | 0.09 | 0.00 | N/A | 0.03 | 50 | 170 | | 62.00 | DIJXJ.X | 0.23 | 0.00 | N/A | 0.02 | 1 | 252 | | 62.00 | BQSXJ.X | 0.14 | 0.00 | N/A | 0.03 | 3 | 100 | | 63.00 | DIJXK.X | 0.32 | 0.00 | N/A | 0.02 | 10 | 908 | | 63.00 | BQSXK.X | 0.04 | 0.00 | N/A | 0.03 | 3 | 75 | | 64.00 | DIJXL.X | 0.05 | 0.00 | N/A | 0.02 | 5 | 1,293 | | 64.00 | BQSXL.X | 0.06 | 0.00 | N/A | 0.03 | 15 | 210 | | 65.00 | DIJXM.X | 0.08 | 0.00 | N/A | 0.02 | 10 | 585 | | 65.00 | BQSXM.X | 0.06 | 0.00 | N/A | 0.03 | 13 | 60 | | 66.00 | DIJXN.X | 0.14 | 0.00 | N/A | 0.02 | 10 | 708 | | 66.00 | BQSXN.X | 0.12 | 0.00 | N/A | 0.03 | 6 | 103 | | 67.00 | DIJXO.X | 0.11 | 0.00 | N/A | 0.02 | 11 | 370 | | 67.00 | BQSXO.X | 0.05 | 0.00 | N/A | 0.03 | 2 | 133 | | 68.00 | DIJXP.X | 0.04 | 0.00 | N/A | 0.01 | 100 | 1,507 | | 68.00 | BQSXP.X | 1.01 | 0.00 | N/A | 0.03 | 10 | 60 | | 69.00 | DIJXQ.X | 0.02 | 0.00 | N/A | 0.01 | 33 | 755 | | 69.00 | BQSXQ.X | 0.36 | 0.00 | N/A | 0.03 | 17 | 80 | | 70.00 | DIJXR.X | 0.08 | 0.00 | N/A | 0.01 | 30 | 973 | | 70.00 | BQSXR.X | 0.17 | 0.00 | N/A | 0.03 | 8 | 224 | | 71.00 | DIJXS.X | 0.04 | 0.00 | N/A | 0.01 | 22 | 1,691 | | 71.00 | BQSXS.X | 0.50 | 0.00 | N/A | 0.03 | 16 | 81 | | 72.00 | DIJXT.X | 0.02 | 0.00 | N/A | 0.01 | 5 | 1,509 | | 72.00 | BQSXT.X | 0.50 | 0.00 | N/A | 0.03 | 20 | 84 | | 73.00 | DIJXU.X | 0.04 | 0.00 | N/A | 0.01 | 100 | 601 | | 73.00 | BQSXU.X | 0.55 | 0.00 | N/A | 0.03 | 27 | 122 | | 74.00 | DIJXV.X | 0.03 | 0.00 | N/A | 0.01 | 20 | 1,878 | | 74.00 | BQSXV.X | 0.03 | 0.00 | N/A | 0.03 | 9 | 172 | | 75.00 | DIJXW.X | 0.02 | 0.00 | N/A | 0.01 | 5 | 1,797 | | 75.00 | BQSXW.X | 0.02 | 0.00 | N/A | 0.03 | 88 | 278 | | 76.00 | DIJXX.X | 0.01 | 0.00 | N/A | 0.01 | 4 | 1,347 | | 76.00 | BQSXX.X | 0.04 | 0.00 | N/A | 0.03 | 60 | 299 | | 77.00 | DIJXY.X | 0.04 | 0.00 | N/A | 0.01 | 1 | 577 | | 77.00 | BQSXY.X | 0.05 | 0.00 | N/A | 0.03 | 70 | 204 | | 78.00 | DIJXZ.X | 0.02 | 0.00 | N/A | 0.01 | 2 | 1,994 | | 78.00 | BQSXZ.X | 0.06 | 0.00 | N/A | 0.03 | 23 | 92 | | 79.00 | DIJXA.X | 0.02 | 0.00 | N/A | 0.01 | 4 | 1,340 | | 79.00 | BQDXA.X | 0.05 | 0.00 | N/A | 0.03 | 10 | 127 | | 80.00 | DIJXB.X | 0.02 | 0.00 | N/A | 0.01 | 9 | 1,986 | | 80.00 | BQDXB.X | 0.12 | 0.00 | N/A | 0.03 | 1 | 250 | | 81.00 | DIJXC.X | 0.01 | 0.00 | N/A | 0.01 | 1 | 1,242 | | 81.00 | BQDXC.X | 0.04 | 0.00 | N/A | 0.03 | 32 | 302 | | 82.00 | DAVXD.X | 0.02 | 0.00 | N/A | 0.01 | 5 | 1,627 | | 82.00 | BQDXD.X | 0.04 | 0.00 | N/A | 0.03 | 42 | 539 | | 83.00 | DAVXE.X | 0.03 | 0.00 | N/A | 0.01 | 5 | 1,284 | | 83.00 | BQDXE.X | 0.05 | 0.00 | N/A | 0.04 | 6 | 3,725 | | 84.00 | DAVXF.X | 0.03 | 0.00 | N/A | 0.01 | 5 | 1,623 | | 84.00 | BQDXF.X | 0.12 | 0.00 | N/A | 0.04 | 9 | 108 | | 85.00 | DAVXG.X | 0.01 | 0.00 | N/A | 0.01 | 7 | 1,860 | | 85.00 | BQDXG.X | 0.13 | 0.00 | N/A | 0.03 | 1 | 1,847 | | 86.00 | DAVXH.X | 0.03 | 0.00 | N/A | 0.01 | 10 | 1,529 | | 86.00 | BQDXH.X | 0.15 | 0.00 | N/A | 0.04 | 125 | 873 | | 87.00 | DAVXI.X | 0.02 | 0.00 | N/A | 0.01 | 5 | 2,826 | | 87.00 | BQDXI.X | 0.15 | 0.00 | N/A | 0.04 | 131 | 821 | | 88.00 | DAVXJ.X | 0.01 | 0.00 | N/A | 0.01 | 1 | 1,599 | | 88.00 | BQDXJ.X | 0.05 | 0.00 | N/A | 0.05 | 7 | 1,061 | | 89.00 | DAVXK.X | 0.02 | 0.00 | N/A | 0.01 | 4 | 1,861 | | 89.00 | BQDXK.X | 0.70 | 0.00 | N/A | 0.05 | 18 | 245 | | 90.00 | DAVXL.X | 0.02 | 0.00 | N/A | 0.01 | 2 | 6,134 | | 90.00 | BQDXL.X | 0.05 | 0.06 | 0.01 | 0.06 | 10 | 1,349 | | 91.00 | DAVXM.X | 0.02 | 0.00 | N/A | 0.01 | 2 | 3,045 | | 91.00 | BQDXM.X | 0.13 | 0.00 | 0.01 | 0.07 | 40 | 939 | | 92.00 | DAVXN.X | 0.01 | 0.00 | N/A | 0.01 | 32 | 2,724 | | 92.00 | BQDXN.X | 0.29 | 0.00 | 0.02 | 0.08 | 1 | 282 | | 93.00 | DAVXO.X | 0.02 | 0.00 | N/A | 0.01 | 13 | 3,872 | | 93.00 | BQDXO.X | 0.08 | 0.00 | 0.04 | 0.10 | 6 | 510 | | 94.00 | DAVXP.X | 0.02 | 0.00 | N/A | 0.01 | 10 | 7,290 | | 94.00 | BQDXP.X | 0.24 | 0.00 | 0.05 | 0.11 | 10 | 1,305 | | 95.00 | DAVXQ.X | 0.01 | 0.00 | N/A | 0.01 | 188 | 4,939 | | 95.00 | BQDXQ.X | 0.08 | 0.00 | 0.07 | 0.13 | 34 | 1,094 | | 96.00 | DAVXR.X | 0.01 | 0.00 | N/A | 0.01 | 187 | 6,215 | | 96.00 | BQDXR.X | 0.19 | 0.08 | 0.10 | 0.16 | 7 | 1,507 | | 97.00 | DAVXS.X | 0.01 | 0.00 | N/A | 0.01 | 258 | 9,117 | | 97.00 | BQDXS.X | 0.19 | 0.02 | 0.13 | 0.20 | 106 | 1,641 | | 98.00 | DAVXT.X | 0.01 | 0.01 | N/A | 0.01 | 66 | 8,346 | | 98.00 | BQDXT.X | 0.24 | 0.03 | 0.18 | 0.25 | 100 | 2,695 | | 99.00 | DAVXU.X | 0.02 | 0.02 | N/A | 0.01 | 63 | 6,530 | | 99.00 | BQDXU.X | 0.32 | 0.00 | 0.26 | 0.32 | 1 | 1,731 | | 100.00 | DIAXV.X | 0.02 | 0.03 | N/A | 0.01 | 726 | 15,249 | | 100.00 | BQDXV.X | 0.42 | 0.08 | 0.37 | 0.43 | 262 | 1,017 | | 101.00 | DIAXW.X | 0.01 | 0.07 | N/A | 0.01 | 1,051 | 10,669 | | 101.00 | BQDXW.X | 0.54 | 0.11 | 0.52 | 0.60 | 151 | 767 | | 102.00 | DIAXX.X | 0.01 | 0.17 | N/A | 0.01 | 1,757 | 6,822 | | 102.00 | BQDXX.X | 0.83 | 0.11 | 0.77 | 0.85 | 437 | 1,578 | | 103.00 | DIAXY.X | 0.04 | 0.33 | N/A | 0.05 | 10,451 | 9,163 | | 103.00 | BQDXY.X | 1.17 | 0.09 | 1.10 | 1.20 | 450 | 2,114 | | 104.00 | DIAXZ.X | 0.97 | 0.12 | 0.75 | 0.95 | 2,055 | 7,245 | | 104.00 | BQDXZ.X | 1.80 | 0.07 | 1.56 | 1.69 | 7 | 794 | | 105.00 | DIAXA.X | 1.79 | 0.11 | 1.75 | 1.95 | 1,532 | 5,329 | | 105.00 | BQQXA.X | 2.24 | 0.16 | 2.18 | 2.39 | 68 | 641 | | 106.00 | DIAXB.X | 3.15 | 0.43 | 2.75 | 2.98 | 360 | 2,944 | | 106.00 | BQQXB.X | 3.25 | 0.44 | 2.95 | 3.20 | 4 | 1,712 | | 107.00 | DIAXC.X | 4.21 | 0.50 | 3.70 | 3.95 | 62 | 1,116 | | 107.00 | BQQXC.X | 3.40 | 0.00 | 3.80 | 4.10 | 12 | 1,965 | | 108.00 | DIAXD.X | 5.24 | 0.34 | 4.70 | 4.95 | 41 | 2,162 | | 108.00 | BQQXD.X | 5.20 | 0.50 | 4.75 | 5.10 | 350 | 1,470 | | 109.00 | DIAXE.X | 6.42 | 1.87 | 5.60 | 5.95 | 20 | 638 | | 109.00 | BQQXE.X | 5.21 | 0.00 | 5.75 | 6.10 | 36 | 1,018 | | 110.00 | DIAXF.X | 7.00 | 0.30 | 6.60 | 6.95 | 382 | 381 | | 110.00 | BQQXF.X | 7.25 | 2.10 | 6.75 | 7.10 | 13 | 873 | | 111.00 | DIAXG.X | 7.50 | 0.00 | 7.60 | 7.95 | 2 | 207 | | 111.00 | BQQXG.X | 18.60 | 0.00 | 7.75 | 8.05 | 10 | 844 | | 112.00 | DIAXH.X | 7.05 | 0.00 | 8.60 | 8.95 | 1 | 68 | | 112.00 | BQQXH.X | 7.79 | 0.00 | 8.75 | 9.05 | 6 | 747 | | 113.00 | DIAXI.X | 9.98 | 0.83 | 9.60 | 9.95 | 2 | 95 | | 113.00 | BQQXI.X | 22.60 | 0.00 | 9.75 | 10.00 | 4 | 1,306 | | 114.00 | DIAXJ.X | 11.22 | 0.87 | 10.55 | 10.95 | 105 | 121 | | 114.00 | BQQXJ.X | 10.60 | 0.00 | 10.75 | 11.05 | 4 | 17 | | 115.00 | DIAXK.X | 11.85 | 0.69 | 11.50 | 11.95 | 26 | 71 | | 115.00 | BQQXK.X | 22.50 | 0.00 | 11.75 | 12.00 | 10 | 3,631 | | 116.00 | DIAXL.X | 18.30 | 0.00 | 12.55 | 13.10 | 4 | 25 | | 116.00 | BQQXL.X | 16.70 | 0.00 | 12.75 | 13.00 | 9 | 2,135 | | 117.00 | DIAXM.X | 12.06 | 0.00 | 13.55 | 14.10 | 3 | 1 | | 117.00 | BQQXM.X | 20.25 | 0.00 | 13.75 | 14.00 | 10 | 933 | | 118.00 | DAWXN.X | 21.40 | 0.00 | 14.55 | 15.10 | 5 | 5 | | 118.00 | BQQXN.X | 18.70 | 0.00 | 14.75 | 15.00 | 20 | 720 | | 119.00 | BQQXO.X | 22.90 | 0.00 | 15.70 | 16.05 | 10 | 1,419 | | 120.00 | DAWXP.X | 17.22 | 1.70 | 16.55 | 17.10 | 1 | 33 | | 120.00 | BQQXP.X | 17.55 | 4.55 | 16.70 | 17.05 | 1 | 2,141 | | 121.00 | DAWXQ.X | 56.35 | 0.00 | 17.55 | 18.10 | 0 | 20 | | 121.00 | BQQXQ.X | 23.10 | 0.00 | 17.70 | 18.05 | 10 | 1,010 | | 122.00 | DAWXR.X | 19.29 | 0.00 | 18.55 | 19.10 | 10 | 6 | | 122.00 | BQQXR.X | 29.45 | 0.00 | 18.70 | 19.05 | 10 | 915 | | 123.00 | DAWXS.X | 38.00 | 0.00 | 19.55 | 20.10 | 0 | 13 | | 123.00 | BQQXS.X | 30.45 | 0.00 | 19.70 | 20.05 | 10 | 687 | | 124.00 | DAWXT.X | 25.80 | 0.00 | 20.55 | 21.10 | 12 | 14 | | 124.00 | BQQXT.X | 31.45 | 0.00 | 20.70 | 21.05 | 10 | 199 | | 125.00 | DAWXU.X | 26.95 | 0.00 | 21.55 | 22.10 | 10 | 10 | | 125.00 | BQQXU.X | 32.45 | 0.00 | 21.70 | 22.05 | 10 | 1,365 | | 126.00 | BQQXV.X | 21.96 | 0.00 | 22.70 | 23.05 | 1 | 754 | | 127.00 | DAWXW.X | 28.90 | 0.00 | 23.55 | 24.10 | 10 | 10 | | 127.00 | BQQXW.X | 34.45 | 0.00 | 23.70 | 24.05 | 10 | 428 | | 128.00 | BQQXX.X | 24.38 | 0.00 | 24.70 | 25.05 | 1 | 160 | | 129.00 | BQQXY.X | 36.45 | 0.00 | 25.70 | 26.05 | 10 | 786 | | 130.00 | BQQXZ.X | 37.45 | 0.00 | 26.70 | 27.05 | 10 | 1,913 | | 131.00 | DAWXA.X | 47.25 | 0.00 | 27.55 | 28.10 | 0 | 10 | | 131.00 | HLKXA.X | 38.45 | 0.00 | 27.70 | 28.05 | 10 | 779 | | 132.00 | DAWXB.X | 28.70 | 0.00 | 28.55 | 29.10 | 3 | 11 | | 132.00 | HLKXB.X | 30.23 | 0.00 | 28.70 | 29.05 | 1 | 678 | | 133.00 | DAWXC.X | 29.70 | 0.00 | 29.55 | 30.10 | 7 | 15 | | 133.00 | HLKXC.X | 40.45 | 0.00 | 29.70 | 30.05 | 10 | 1,184 | | 134.00 | DAWXD.X | 37.85 | 0.00 | 30.55 | 31.15 | 1 | 4 | | 134.00 | HLKXD.X | 41.45 | 0.00 | 30.70 | 31.05 | 10 | 408 | | 135.00 | DAWXE.X | 49.95 | 0.00 | 31.55 | 32.10 | 0 | 1 | | 135.00 | HLKXE.X | 42.45 | 0.00 | 31.70 | 32.05 | 10 | 1,256 | | 136.00 | DAZXF.X | 32.80 | 0.00 | 32.55 | 33.15 | 3 | 11 | | 136.00 | HLKXF.X | 43.45 | 0.00 | 32.70 | 33.05 | 10 | 404 | | 137.00 | DAZXG.X | 40.85 | 0.00 | 33.55 | 34.15 | 3 | 7 | | 138.00 | DAZXH.X | 54.20 | 0.00 | 34.55 | 35.10 | 0 | 10 | | 140.00 | DAZXJ.X | 56.20 | 0.00 | 36.55 | 37.15 | 0 | 10 | | 145.00 | DAZXO.X | 61.10 | 0.00 | 41.45 | 42.25 | 0 | 10 | | 146.00 | DAZXP.X | 62.15 | 0.00 | 42.45 | 43.20 | 0 | 20 | | 147.00 | DAZXQ.X | 63.10 | 0.00 | 43.45 | 44.25 | 0 | 10 | | 148.00 | DAZXR.X | 62.90 | 0.00 | 43.20 | 46.65 | 0 | 10 | | 149.00 | DAZXS.X | 63.90 | 0.00 | 44.20 | 47.50 | 0 | 10 | | 150.00 | DAZXT.X | 56.90 | 0.00 | 46.45 | 47.20 | 50 | 79 |
|
| Highlighted options are in-the-money. |
| |
|