View By Expiration:
Dec 09 | Jan 10 | Mar 10 | Jun 10 | Jan 11 | Jan 12| CALL OPTIONS |
Expire at close
Fri, Dec 18, 2009 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int | | 26.00 | ESZLZ.X | 45.94 | 0.00 | 50.45 | 50.75 | 4 | 20 | | 31.00 | ESZLE.X | 26.70 | 0.00 | 45.50 | 45.75 | 6 | 20 | | 32.00 | ESZLF.X | 33.10 | 0.00 | 44.45 | 44.75 | 4 | 1 | | 35.00 | ESZLI.X | 41.60 | 0.00 | 41.45 | 41.75 | 3 | 2 | | 37.00 | ESZLK.X | 29.10 | 0.00 | 39.50 | 39.75 | 13 | 38 | | 38.00 | ESZLL.X | 36.30 | 0.00 | 38.50 | 38.75 | 6 | 24 | | 39.00 | ESZLM.X | 28.80 | 0.00 | 37.50 | 37.75 | 20 | 25 | | 40.00 | EWZLZ.X | 36.70 | 0.00 | 36.45 | 36.75 | 2 | 106 | | 41.00 | EWZLU.X | 30.60 | 0.00 | 35.45 | 35.75 | 1 | 28 | | 42.00 | EWZLV.X | 30.90 | 0.00 | 34.50 | 34.75 | 13 | 79 | | 43.00 | EWZLW.X | 25.60 | 0.00 | 33.45 | 33.75 | 4 | 45 | | 44.00 | EWZLX.X | 31.50 | 0.00 | 32.50 | 32.75 | 4 | 177 | | 45.00 | EWZLI.X | 30.50 | 0.00 | 31.50 | 31.75 | 4 | 6,085 | | 46.00 | EWZLT.X | 29.30 | 0.00 | 30.50 | 30.75 | 13 | 49 | | 47.00 | EWZLY.X | 25.40 | 0.00 | 29.45 | 29.75 | 20 | 100 | | 48.00 | EWZLS.X | 28.55 | 0.00 | 28.50 | 28.75 | 1 | 3,147 | | 49.00 | EWZLR.X | 26.70 | 0.00 | 27.50 | 27.75 | 3 | 2,378 | | 50.00 | EWZLJ.X | 26.62 | 0.00 | 26.50 | 26.75 | 2 | 16,020 | | 51.00 | EWZLA.X | 23.75 | 0.00 | 25.50 | 25.80 | 1 | 3,551 | | 52.00 | EWZLB.X | 22.49 | 0.00 | 24.50 | 24.75 | 1 | 8,503 | | 53.00 | EWZLC.X | 24.16 | 0.00 | 23.55 | 23.75 | 2 | 361 | | 54.00 | EWZLD.X | 22.35 | 0.00 | 22.50 | 22.75 | 2 | 1,542 | | 55.00 | EWZLK.X | 20.25 | 1.55 | 21.50 | 21.75 | 3 | 7,016 | | 56.00 | EWZLE.X | 18.56 | 0.00 | 20.45 | 20.75 | 15 | 1,952 | | 57.00 | EWZLF.X | 16.65 | 0.00 | 19.45 | 19.75 | 10 | 4,321 | | 58.00 | EWZLG.X | 18.60 | 0.00 | 18.60 | 18.75 | 12 | 2,224 | | 59.00 | EWZLH.X | 16.80 | 0.80 | 17.65 | 17.80 | 1 | 7,586 | | 60.00 | EWZLL.X | 16.10 | 0.00 | 16.65 | 16.80 | 6 | 25,091 | | 61.00 | EWZLN.X | 16.35 | 0.00 | 15.65 | 15.85 | 2 | 318 | | 62.00 | EWZLO.X | 15.25 | 0.00 | 14.70 | 14.85 | 1 | 304 | | 63.00 | EWZLP.X | 14.20 | 0.00 | 13.75 | 13.90 | 1 | 319 | | 64.00 | EWZLQ.X | 12.05 | 0.86 | 12.75 | 12.90 | 9 | 817 | | 65.00 | EWZLM.X | 11.40 | 0.20 | 11.80 | 11.95 | 73 | 9,714 | | 66.00 | EQALN.X | 11.40 | 0.00 | 10.90 | 11.00 | 1 | 671 | | 67.00 | EQALO.X | 9.65 | 1.10 | 9.95 | 10.10 | 1 | 1,293 | | 68.00 | EQALP.X | 8.66 | 0.00 | 9.05 | 9.15 | 6 | 3,562 | | 69.00 | EQALQ.X | 7.80 | 0.10 | 8.15 | 8.30 | 24 | 5,538 | | 70.00 | EQALR.X | 6.85 | 0.20 | 7.30 | 7.40 | 34 | 15,085 | | 71.00 | EQALS.X | 6.00 | 0.15 | 6.45 | 6.60 | 70 | 3,115 | | 72.00 | EQALT.X | 5.40 | 0.01 | 5.65 | 5.80 | 109 | 3,773 | | 73.00 | EQALU.X | 4.95 | 0.10 | 4.90 | 5.00 | 117 | 21,692 | | 74.00 | EQALV.X | 3.95 | 0.09 | 4.20 | 4.30 | 256 | 3,425 | | 75.00 | EQALW.X | 3.45 | 0.05 | 3.55 | 3.65 | 609 | 21,913 | | 76.00 | EQALX.X | 2.87 | 0.11 | 2.94 | 3.00 | 7,635 | 10,419 | | 77.00 | EQALY.X | 2.35 | 0.06 | 2.39 | 2.45 | 849 | 22,083 | | 78.00 | EQALZ.X | 1.75 | 0.23 | 1.91 | 1.96 | 1,526 | 7,453 | | 79.00 | EQALA.X | 1.45 | 0.12 | 1.49 | 1.54 | 2,352 | 4,990 | | 80.00 | EQALB.X | 1.10 | 0.12 | 1.14 | 1.18 | 284 | 19,826 | | 81.00 | EQALC.X | 0.86 | 0.09 | 0.85 | 0.89 | 140 | 3,862 | | 82.00 | EQALD.X | 0.62 | 0.06 | 0.62 | 0.65 | 5,234 | 4,069 | | 83.00 | EQALE.X | 0.43 | 0.10 | 0.43 | 0.47 | 16 | 13,132 | | 84.00 | EQALF.X | 0.28 | 0.06 | 0.31 | 0.34 | 54 | 7,583 | | 85.00 | EQALG.X | 0.21 | 0.04 | 0.20 | 0.24 | 26 | 20,319 | | 86.00 | EQALH.X | 0.12 | 0.05 | 0.13 | 0.16 | 20 | 1,344 | | 87.00 | EQALI.X | 0.11 | 0.06 | 0.08 | 0.11 | 60 | 1,775 | | 88.00 | EQALJ.X | 0.07 | 0.01 | 0.05 | 0.07 | 85 | 501 | | 89.00 | EQALK.X | 0.06 | 0.01 | 0.03 | 0.05 | 4 | 390 | | 90.00 | IODLR.X | 0.04 | 0.04 | 0.01 | 0.04 | 11 | 10,865 | | 91.00 | IODLM.X | 0.05 | 0.00 | N/A | 0.03 | 10 | 162 | | 92.00 | IODLN.X | 0.04 | 0.00 | N/A | 0.03 | 10 | 66 | | 93.00 | IODLO.X | 0.03 | 0.00 | N/A | 0.03 | 10 | 10 | | 94.00 | IODLP.X | 0.04 | 0.00 | N/A | 0.02 | 5 | 35 | | 96.00 | IODLI.X | 0.03 | 0.00 | N/A | 0.02 | 10 | 10 | | 97.00 | IODLJ.X | 0.04 | 0.00 | N/A | 0.02 | 350 | 350 |
|
| PUT OPTIONS |
Expire at close
Fri, Dec 18, 2009 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int | | 15.00 | ESZXC.X | 0.03 | 0.00 | N/A | 0.02 | 1 | 451 | | 18.00 | ESZXR.X | 0.15 | 0.00 | N/A | 0.02 | 0 | 229 | | 19.00 | ESZXS.X | 0.10 | 0.00 | N/A | 0.02 | 131 | 158 | | 20.00 | ESZXT.X | 0.20 | 0.00 | N/A | 0.02 | 0 | 1,000 | | 21.00 | ESZXQ.X | 0.02 | 0.00 | N/A | 0.02 | 2 | 108 | | 25.00 | ESZXY.X | 0.10 | 0.00 | N/A | 0.02 | 20 | 439 | | 26.00 | ESZXZ.X | 0.10 | 0.00 | N/A | 0.02 | 20 | 30 | | 27.00 | ESZXN.X | 0.41 | 0.00 | N/A | 0.02 | 3 | 128 | | 28.00 | ESZXO.X | 0.05 | 0.00 | N/A | 0.02 | 20 | 842 | | 29.00 | ESZXP.X | 0.15 | 0.00 | N/A | 0.02 | 1 | 24 | | 30.00 | ESZXD.X | 0.01 | 0.00 | N/A | 0.02 | 15 | 95 | | 31.00 | ESZXE.X | 0.25 | 0.00 | N/A | 0.02 | 1 | 23 | | 32.00 | ESZXF.X | 0.05 | 0.00 | N/A | 0.02 | 4 | 716 | | 33.00 | ESZXG.X | 0.30 | 0.00 | N/A | 0.02 | 5 | 47 | | 34.00 | ESZXH.X | 0.02 | 0.00 | N/A | 0.02 | 7 | 502 | | 35.00 | ESZXI.X | 0.03 | 0.00 | N/A | 0.02 | 1 | 44,910 | | 36.00 | ESZXJ.X | 0.03 | 0.00 | N/A | 0.02 | 10 | 457 | | 37.00 | ESZXK.X | 0.03 | 0.00 | N/A | 0.02 | 10 | 1,289 | | 38.00 | ESZXL.X | 0.04 | 0.00 | N/A | 0.03 | 10 | 74 | | 39.00 | ESZXM.X | 0.06 | 0.00 | N/A | 0.03 | 98 | 1,361 | | 40.00 | EWZXZ.X | 0.03 | 0.00 | N/A | 0.05 | 11 | 10,014 | | 41.00 | EWZXU.X | 0.04 | 0.00 | N/A | 0.02 | 10 | 1,210 | | 42.00 | EWZXV.X | 0.04 | 0.00 | N/A | 0.04 | 20 | 328 | | 43.00 | EWZXW.X | 0.05 | 0.00 | N/A | 0.05 | 10 | 969 | | 44.00 | EWZXX.X | 0.05 | 0.00 | N/A | 0.04 | 10 | 448 | | 45.00 | EWZXI.X | 0.05 | 0.00 | N/A | 0.05 | 1 | 25,284 | | 46.00 | EWZXT.X | 0.04 | 0.00 | N/A | 0.02 | 20 | 1,892 | | 47.00 | EWZXY.X | 0.05 | 0.00 | N/A | 0.05 | 8 | 2,358 | | 48.00 | EWZXS.X | 0.04 | 0.00 | N/A | 0.04 | 200 | 2,155 | | 49.00 | EWZXR.X | 0.05 | 0.00 | N/A | 0.03 | 202 | 919 | | 50.00 | EWZXJ.X | 0.03 | 0.00 | 0.01 | 0.04 | 130 | 18,118 | | 51.00 | EWZXA.X | 0.03 | 0.00 | 0.02 | 0.05 | 100 | 1,005 | | 52.00 | EWZXB.X | 0.05 | 0.00 | 0.02 | 0.05 | 21 | 2,296 | | 53.00 | EWZXC.X | 0.04 | 0.00 | 0.02 | 0.05 | 16 | 1,166 | | 54.00 | EWZXD.X | 0.05 | 0.00 | 0.02 | 0.05 | 657 | 2,789 | | 55.00 | EWZXK.X | 0.07 | 0.01 | 0.03 | 0.05 | 15 | 8,303 | | 56.00 | EWZXE.X | 0.06 | 0.00 | 0.02 | 0.05 | 491 | 4,496 | | 57.00 | EWZXF.X | 0.07 | 0.00 | 0.05 | 0.07 | 600 | 7,770 | | 58.00 | EWZXG.X | 0.09 | 0.01 | 0.05 | 0.07 | 148 | 17,352 | | 59.00 | EWZXH.X | 0.13 | 0.01 | 0.07 | 0.09 | 72 | 12,141 | | 60.00 | EWZXL.X | 0.11 | 0.05 | 0.10 | 0.11 | 15,230 | 44,739 | | 61.00 | EWZXN.X | 0.18 | 0.00 | 0.11 | 0.14 | 25 | 1,077 | | 62.00 | EWZXO.X | 0.16 | 0.05 | 0.14 | 0.17 | 1,701 | 15,928 | | 63.00 | EWZXP.X | 0.17 | 0.09 | 0.16 | 0.20 | 44 | 9,237 | | 64.00 | EWZXQ.X | 0.34 | 0.03 | 0.21 | 0.24 | 115 | 10,150 | | 65.00 | EWZXM.X | 0.30 | 0.10 | 0.26 | 0.29 | 30,477 | 58,558 | | 66.00 | EQAXN.X | 0.36 | 0.09 | 0.32 | 0.35 | 478 | 12,771 | | 67.00 | EQAXO.X | 0.44 | 0.11 | 0.40 | 0.42 | 170 | 9,322 | | 68.00 | EQAXP.X | 0.55 | 0.15 | 0.49 | 0.52 | 640 | 15,701 | | 69.00 | EQAXQ.X | 0.65 | 0.21 | 0.61 | 0.63 | 3,644 | 11,010 | | 70.00 | EQAXR.X | 0.84 | 0.17 | 0.74 | 0.77 | 16,244 | 30,989 | | 71.00 | EQAXS.X | 1.00 | 0.22 | 0.91 | 0.94 | 552 | 11,359 | | 72.00 | EQAXT.X | 1.18 | 0.27 | 1.11 | 1.14 | 1,875 | 17,564 | | 73.00 | EQAXU.X | 1.48 | 0.25 | 1.34 | 1.38 | 820 | 16,288 | | 74.00 | EQAXV.X | 1.72 | 0.36 | 1.63 | 1.67 | 665 | 9,257 | | 75.00 | EQAXW.X | 1.96 | 0.47 | 1.96 | 2.00 | 691 | 23,028 | | 76.00 | EQAXX.X | 2.38 | 0.46 | 2.38 | 2.40 | 1,629 | 15,058 | | 77.00 | EQAXY.X | 2.95 | 0.30 | 2.81 | 2.85 | 269 | 12,672 | | 78.00 | EQAXZ.X | 3.75 | 0.05 | 3.30 | 3.40 | 78 | 5,558 | | 79.00 | EQAXA.X | 4.05 | 0.40 | 3.85 | 3.95 | 448 | 973 | | 80.00 | EQAXB.X | 5.80 | 0.75 | 4.50 | 4.60 | 296 | 816 | | 81.00 | EQAXC.X | 6.05 | 0.20 | 5.20 | 5.35 | 12 | 894 | | 82.00 | EQAXD.X | 6.65 | 0.00 | 6.00 | 6.10 | 22 | 502 | | 83.00 | EQAXE.X | 8.00 | 1.05 | 6.80 | 6.90 | 10 | 232 | | 84.00 | EQAXF.X | 8.55 | 1.05 | 7.65 | 7.80 | 11 | 238 | | 85.00 | EQAXG.X | 8.60 | 0.00 | 8.55 | 8.70 | 8 | 379 | | 86.00 | EQAXH.X | 10.40 | 0.55 | 9.50 | 9.60 | 38 | 256 | | 87.00 | EQAXI.X | 12.85 | 0.00 | 10.45 | 10.60 | 11 | 221 | | 88.00 | EQAXJ.X | 12.45 | 0.00 | 11.40 | 11.55 | 20 | 132 | | 89.00 | EQAXK.X | 12.75 | 0.00 | 12.40 | 12.50 | 24 | 135 | | 90.00 | IODXR.X | 14.75 | 0.00 | 13.35 | 13.50 | 26 | 219 | | 91.00 | IODXM.X | 16.25 | 0.00 | 14.35 | 14.50 | 2 | 176 | | 92.00 | IODXN.X | 16.25 | 0.00 | 15.35 | 15.50 | 11 | 105 | | 93.00 | IODXO.X | 17.70 | 0.00 | 16.30 | 16.50 | 11 | 110 | | 94.00 | IODXP.X | 19.70 | 0.00 | 17.30 | 17.50 | 20 | 59 | | 95.00 | IODXS.X | 19.00 | 0.00 | 18.30 | 18.50 | 29 | 117 | | 96.00 | IODXI.X | 20.55 | 0.00 | 19.30 | 19.60 | 13 | 86 | | 97.00 | IODXJ.X | 21.55 | 0.00 | 20.30 | 20.60 | 13 | 39 |
|
| Highlighted options are in-the-money. |
| |
|