View By Expiration:
Jan 10 | Feb 10 | Mar 10 | Jun 10 | Jan 11 | Jan 12| CALL OPTIONS |
Expire at close
Fri, Jan 15, 2010 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int | | 10.00 | MBYAJ.X | 31.00 | 0.00 | 33.00 | 33.15 | 2 | 3 | | 15.00 | MBYAO.X | 28.10 | 0.00 | 28.05 | 28.15 | 10 | 34 | | 20.00 | MBYAT.X | 20.30 | 0.00 | 23.00 | 23.15 | 158,000 | 95 | | 21.00 | MBYAU.X | 19.45 | 0.00 | 22.05 | 22.15 | 3,600 | 10 | | 22.00 | MBYAV.X | 18.35 | 0.00 | 21.00 | 21.15 | 122,000 | 350 | | 23.00 | MBYAW.X | 17.35 | 0.00 | 20.00 | 20.15 | 77,000 | 176 | | 24.00 | MBYAX.X | 16.35 | 0.00 | 19.05 | 19.15 | 133,000 | 37 | | 25.00 | EEMAY.X | 17.80 | 0.00 | 18.05 | 18.15 | 1 | 1,827 | | 26.00 | EEMAX.X | 14.50 | 0.00 | 17.05 | 17.15 | 10 | 6,187 | | 27.00 | EEMAE.X | 16.00 | 0.00 | 16.05 | 16.15 | 5 | 14,032 | | 28.00 | EEMAH.X | 12.50 | 0.00 | 15.05 | 15.15 | 10 | 2,327 | | 29.00 | EEMAC.X | 11.53 | 0.00 | 14.05 | 14.15 | 3 | 352 | | 30.00 | EEMAF.X | 13.15 | 0.35 | 13.05 | 13.15 | 1 | 1,855 | | 31.00 | EEMAA.X | 10.60 | 0.00 | 12.05 | 12.15 | 10 | 729 | | 32.00 | EEMAB.X | 11.00 | 0.50 | 11.05 | 11.15 | 30 | 5,481 | | 33.00 | EEMAZ.X | 10.10 | 0.00 | 10.05 | 10.15 | 2 | 637 | | 34.00 | EEMAD.X | 8.95 | 0.10 | 9.05 | 9.15 | 2,500 | 4,849 | | 35.00 | EEMAI.X | 7.85 | 0.00 | 8.05 | 8.15 | 7 | 2,352 | | 36.00 | EEMAJ.X | 7.00 | 0.19 | 7.05 | 7.15 | 10 | 901 | | 37.00 | EEMAK.X | 6.15 | 0.45 | 6.05 | 6.15 | 3 | 25,993 | | 38.00 | EEMAL.X | 5.00 | 0.02 | 5.05 | 5.15 | 124 | 33,625 | | 39.00 | EEMAM.X | 4.20 | 0.18 | 4.10 | 4.20 | 2 | 15,233 | | 40.00 | EEMAN.X | 3.20 | 0.21 | 3.10 | 3.20 | 432 | 127,970 | | 41.00 | EEMAO.X | 2.18 | 0.14 | 2.16 | 2.21 | 528 | 98,926 | | 42.00 | EEMAP.X | 1.30 | 0.07 | 1.30 | 1.32 | 4,192 | 88,105 | | 43.00 | EEMAQ.X | 0.59 | 0.02 | 0.58 | 0.60 | 16,070 | 134,013 | | 44.00 | EEMAR.X | 0.20 | 0.01 | 0.19 | 0.20 | 5,934 | 81,877 | | 45.00 | EEMAS.X | 0.06 | 0.01 | 0.06 | 0.07 | 3,448 | 203,544 | | 46.00 | EEMAT.X | 0.01 | 0.01 | 0.01 | 0.03 | 147 | 17,147 | | 47.00 | EEMAU.X | 0.01 | 0.00 | 0.01 | 0.02 | 2 | 52,991 | | 48.00 | EEMAV.X | 0.02 | 0.00 | N/A | 0.01 | 883 | 95,212 | | 49.00 | EEMAW.X | 0.01 | 0.00 | N/A | 0.01 | 4 | 394 | | 50.00 | EEMAG.X | 0.01 | 0.00 | N/A | 0.01 | 2 | 19,510 | | 51.00 | EIKAY.X | 0.01 | 0.00 | N/A | 0.01 | 10 | 498 | | 52.00 | EIKAZ.X | 0.01 | 0.00 | N/A | 0.01 | 6 | 206 | | 53.00 | EIKAB.X | 0.01 | 0.00 | N/A | 0.01 | 5 | 505 | | 55.00 | EIKAC.X | 0.01 | 0.00 | N/A | 0.01 | 10 | 3,505 | | 56.00 | EIKAD.X | 0.02 | 0.00 | N/A | 0.02 | 1 | 1 | | 60.00 | EIKAH.X | 0.01 | 0.00 | N/A | 0.02 | 10 | 3,335 | | 65.00 | EIKAM.X | N/A | 0.00 | N/A | 0.02 | 0 | 92 | | 70.00 | EIKAR.X | 0.01 | 0.00 | N/A | 0.01 | 10 | 10 | | 80.00 | YZOAX.X | 41.00 | 0.00 | 49.10 | 49.60 | 9,000 | 116 | | 90.00 | YZOAY.X | 31.00 | 0.00 | 39.10 | 39.55 | 6,600 | 80 | | 100.00 | YZOAZ.X | 26.30 | 0.00 | 29.10 | 29.60 | 1 | 55 | | 110.00 | YZOAB.X | 14.50 | 0.00 | 19.15 | 19.65 | 15 | 925 | | 120.00 | YZOAD.X | 9.05 | 0.20 | 9.30 | 9.65 | 30 | 688 | | 130.00 | YZOAF.X | 1.27 | 0.72 | 1.20 | 1.33 | 173 | 1,943 | | 140.00 | YZOAH.X | 0.08 | 0.00 | N/A | 0.05 | 36 | 7,665 | | 150.00 | YZOAJ.X | 0.01 | 0.00 | N/A | 0.01 | 34 | 7,524 | | 160.00 | YZOAL.X | 0.17 | 0.00 | N/A | 0.01 | 3 | 3,810 | | 170.00 | YZOAN.X | 0.10 | 0.00 | N/A | 0.07 | 0 | 4,254 | | 180.00 | YZOAP.X | 57.50 | 0.00 | N/A | 0.07 | 0 | 4,012 | | 185.00 | YZOAQ.X | 0.51 | 0.00 | N/A | 0.09 | 0 | 270 | | 190.00 | YZOAR.X | 0.05 | 0.00 | N/A | 0.07 | 0 | 1,619 | | 195.00 | YZOAS.X | 0.23 | 0.00 | N/A | 0.09 | 0 | 357 | | 200.00 | YZOAT.X | 0.05 | 0.00 | N/A | 0.07 | 2 | 3,696 |
|
| PUT OPTIONS |
Expire at close
Fri, Jan 15, 2010 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int | | 5.00 | MBYMA.X | N/A | 0.00 | N/A | 0.02 | 0 | 1,124 | | 7.00 | MBYMG.X | N/A | 0.00 | N/A | 0.02 | 0 | 245 | | 8.00 | MBYMH.X | 0.03 | 0.00 | N/A | 0.01 | 117 | 1,421 | | 9.00 | MBYMI.X | N/A | 0.00 | N/A | 0.02 | 0 | 405 | | 10.00 | MBYMJ.X | 0.02 | 0.00 | N/A | 0.02 | 230 | 9,449 | | 11.00 | MBYMK.X | N/A | 0.00 | N/A | 0.02 | 0 | 818 | | 12.00 | MBYML.X | 0.01 | 0.00 | N/A | 0.01 | 3 | 20,330 | | 13.00 | MBYMM.X | N/A | 0.00 | N/A | 0.02 | 0 | 3,816 | | 14.00 | MBYMN.X | N/A | 0.00 | N/A | 0.02 | 0 | 29,805 | | 15.00 | MBYMO.X | 0.03 | 0.00 | N/A | 0.01 | 3 | 20,898 | | 16.00 | MBYMP.X | 0.14 | 0.00 | N/A | 0.02 | 100 | 5,761 | | 17.00 | MBYMQ.X | 0.30 | 0.00 | N/A | 0.02 | 21 | 1,120 | | 18.00 | MBYMR.X | 0.01 | 0.00 | N/A | 0.02 | 38 | 3,244 | | 19.00 | MBYMS.X | 0.02 | 0.00 | N/A | 0.01 | 3 | 12,946 | | 20.00 | MBYMT.X | 0.02 | 0.00 | N/A | 0.01 | 25 | 49,653 | | 21.00 | MBYMU.X | 0.01 | 0.00 | N/A | 0.02 | 1,000 | 52,711 | | 22.00 | MBYMV.X | 0.02 | 0.00 | N/A | 0.02 | 60 | 48,160 | | 23.00 | MBYMW.X | 0.02 | 0.00 | N/A | 0.01 | 354 | 15,098 | | 24.00 | MBYMX.X | 0.01 | 0.00 | N/A | 0.01 | 27 | 44,460 | | 25.00 | EEMMY.X | 0.01 | 0.00 | N/A | 0.01 | 54 | 50,106 | | 26.00 | EEMMX.X | 0.01 | 0.00 | N/A | 0.01 | 5 | 58,018 | | 27.00 | EEMME.X | 0.01 | 0.00 | N/A | 0.01 | 92 | 39,527 | | 28.00 | EEMMH.X | 0.03 | 0.00 | N/A | 0.01 | 1 | 20,976 | | 29.00 | EEMMC.X | 0.01 | 0.00 | N/A | 0.01 | 100 | 28,633 | | 30.00 | EEMMF.X | 0.01 | 0.00 | N/A | 0.01 | 10 | 39,687 | | 31.00 | EEMMA.X | 0.02 | 0.00 | N/A | 0.01 | 2,166 | 74,677 | | 32.00 | EEMMB.X | 0.01 | 0.00 | N/A | 0.01 | 272 | 51,361 | | 33.00 | EEMMZ.X | 0.01 | 0.00 | N/A | 0.01 | 63 | 82,470 | | 34.00 | EEMMD.X | 0.01 | 0.00 | N/A | 0.02 | 70 | 61,278 | | 35.00 | EEMMI.X | 0.01 | 0.01 | N/A | 0.02 | 1 | 136,627 | | 36.00 | EEMMJ.X | 0.02 | 0.00 | 0.01 | 0.03 | 2 | 107,205 | | 37.00 | EEMMK.X | 0.03 | 0.01 | 0.02 | 0.03 | 58 | 50,174 | | 38.00 | EEMML.X | 0.03 | 0.03 | 0.03 | 0.04 | 441 | 104,223 | | 39.00 | EEMMM.X | 0.06 | 0.01 | 0.05 | 0.06 | 3,039 | 103,735 | | 40.00 | EEMMN.X | 0.07 | 0.05 | 0.06 | 0.08 | 994 | 113,196 | | 41.00 | EEMMO.X | 0.11 | 0.06 | 0.11 | 0.12 | 1,878 | 128,349 | | 42.00 | EEMMP.X | 0.22 | 0.14 | 0.22 | 0.23 | 1,252 | 67,641 | | 43.00 | EEMMQ.X | 0.51 | 0.17 | 0.51 | 0.52 | 10,806 | 24,962 | | 44.00 | EEMMR.X | 1.12 | 0.19 | 1.10 | 1.13 | 67 | 16,952 | | 45.00 | EEMMS.X | 1.91 | 0.33 | 1.97 | 2.01 | 114 | 21,269 | | 46.00 | EEMMT.X | 2.83 | 0.00 | 2.92 | 2.98 | 3 | 1,103 | | 47.00 | EEMMU.X | 4.65 | 0.00 | 3.85 | 4.00 | 10 | 185 | | 48.00 | EEMMV.X | 5.65 | 0.00 | 4.85 | 4.95 | 10 | 184 | | 49.00 | EEMMW.X | 7.95 | 0.00 | 5.85 | 5.95 | 10 | 20 | | 50.00 | EEMMG.X | 9.90 | 0.00 | 6.85 | 6.95 | 10 | 756 | | 51.00 | EIKMY.X | 10.90 | 0.00 | 7.85 | 7.95 | 10 | 20 | | 52.00 | EIKMZ.X | 11.90 | 0.00 | 8.85 | 8.95 | 10 | 32 | | 53.00 | EIKMB.X | 12.90 | 0.00 | 9.90 | 10.00 | 10 | 10 | | 54.00 | EIKMA.X | 13.90 | 0.00 | 10.85 | 11.00 | 10 | 10 | | 55.00 | EIKMC.X | 14.90 | 0.00 | 11.85 | 11.95 | 10 | 17 | | 60.00 | EIKMH.X | 18.95 | 0.00 | 16.85 | 16.95 | 20 | 20 | | 65.00 | EIKMM.X | 23.95 | 0.00 | 21.85 | 22.00 | 10 | 11 | | 70.00 | EIKMR.X | 29.90 | 0.00 | 26.85 | 26.95 | 10 | 34 | | 80.00 | YZOMX.X | 0.07 | 0.00 | N/A | 0.07 | 50 | 1,816 | | 90.00 | YZOMY.X | 0.27 | 0.00 | N/A | 0.08 | 102 | 1,397 | | 100.00 | YZOMZ.X | 0.22 | 0.00 | N/A | 0.07 | 123 | 2,277 | | 110.00 | YZOMB.X | 0.11 | 0.00 | 0.04 | 0.11 | 14 | 2,240 | | 120.00 | YZOMD.X | 0.21 | 0.10 | 0.16 | 0.24 | 151 | 1,156 | | 130.00 | YZOMF.X | 7.25 | 0.00 | 1.94 | 2.10 | 82 | 2,736 | | 140.00 | YZOMH.X | 16.55 | 0.00 | 10.55 | 10.95 | 5 | 4,639 | | 150.00 | YZOMJ.X | 21.00 | 0.45 | 20.65 | 20.90 | 2 | 5,522 | | 160.00 | YZOML.X | 39.90 | 0.00 | 30.45 | 30.90 | 10 | 154 | | 170.00 | YZOMN.X | 49.90 | 0.00 | 40.45 | 40.90 | 10 | 148 | | 180.00 | YZOMP.X | 57.50 | 0.00 | 50.45 | 50.90 | 495 | 252 | | 185.00 | YZOMQ.X | 62.50 | 0.00 | 55.40 | 56.50 | 120 | 58 | | 190.00 | YZOMR.X | 67.50 | 0.00 | 60.45 | 60.90 | 630 | 293 | | 195.00 | YZOMS.X | 72.50 | 0.00 | 65.40 | 66.50 | 285 | 102 | | 200.00 | YZOMT.X | 77.50 | 0.00 | 70.40 | 70.90 | 1,005 | 412 |
|
| Highlighted options are in-the-money. |
| |
|