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 | | 105.00 | GSLA.X | 68.58 | 0.00 | 66.15 | 67.20 | 2 | 4 | | 120.00 | GSLD.X | 59.80 | 0.00 | 51.25 | 52.20 | 6 | 6 | | 125.00 | GSLE.X | 45.55 | 0.00 | 46.30 | 47.20 | 21 | 24 | | 135.00 | GSLG.X | 42.25 | 0.00 | 36.30 | 37.25 | 2 | 11 | | 140.00 | GSLH.X | 32.79 | 0.00 | 31.60 | 32.15 | 5 | 23 | | 145.00 | GSLI.X | 28.16 |  2.01 | 26.95 | 27.20 | 1 | 197 | | 150.00 | GPYLJ.X | 22.66 | 1.96 | 22.15 | 22.30 | 53 | 226 | | 155.00 | GPYLK.X | 17.75 | 1.50 | 17.45 | 17.65 | 122 | 460 | | 160.00 | GPYLL.X | 12.80 | 0.57 | 13.10 | 13.25 | 405 | 840 | | 165.00 | GPYLM.X | 9.20 | 0.50 | 9.25 | 9.40 | 1,331 | 3,220 | | 170.00 | GPYLN.X | 6.15 | 0.40 | 6.10 | 6.20 | 3,378 | 4,309 | | 175.00 | GPYLO.X | 3.75 | 0.15 | 3.65 | 3.75 | 5,426 | 7,184 | | 180.00 | GPYLP.X | 2.11 |  0.07 | 2.06 | 2.11 | 4,863 | 7,414 | | 185.00 | GPYLQ.X | 1.05 | 0.15 | 1.05 | 1.10 | 3,812 | 5,885 | | 190.00 | GPYLR.X | 0.52 | 0.15 | 0.51 | 0.55 | 1,770 | 7,203 | | 195.00 | GPYLS.X | 0.26 | 0.09 | 0.23 | 0.27 | 773 | 4,053 | | 200.00 | GPYLT.X | 0.15 | 0.08 | 0.10 | 0.15 | 1,692 | 4,168 | | 210.00 | GPYLB.X | 0.06 | 0.01 | 0.03 | 0.07 | 143 | 1,683 | | 220.00 | GPYLD.X | 0.04 | 0.02 | N/A | 0.04 | 30 | 521 | | 230.00 | GPYLF.X | 0.03 | 0.00 | N/A | 0.04 | 1 | 180 | | 240.00 | GPYLH.X | 0.09 | 0.00 | N/A | 0.04 | 20 | 63 |
|
| PUT OPTIONS |
Expire at close
Fri, Dec 18, 2009 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int | | 105.00 | GSXA.X | 0.10 | 0.00 | N/A | 0.06 | 55 | 64 | | 110.00 | GSXB.X | 0.04 | 0.00 | N/A | 0.07 | 10 | 25 | | 115.00 | GSXC.X | 0.09 | 0.00 | N/A | 0.07 | 11 | 20 | | 120.00 | GSXD.X | 0.04 | 0.03 | 0.01 | 0.04 | 12 | 271 | | 125.00 | GSXE.X | 0.10 | 0.00 | 0.01 | 0.05 | 2 | 21 | | 130.00 | GSXF.X | 0.06 | 0.08 | 0.06 | 0.07 | 9 | 127 | | 135.00 | GSXG.X | 0.08 | 0.13 | 0.05 | 0.10 | 3 | 467 | | 140.00 | GSXH.X | 0.16 | 0.17 | 0.14 | 0.18 | 316 | 983 | | 145.00 | GSXI.X | 0.28 | 0.22 | 0.23 | 0.28 | 237 | 1,783 | | 150.00 | GPYXJ.X | 0.47 | 0.39 | 0.43 | 0.48 | 985 | 3,110 | | 155.00 | GPYXK.X | 0.91 | 0.51 | 0.80 | 0.85 | 2,363 | 3,768 | | 160.00 | GPYXL.X | 1.53 | 0.88 | 1.48 | 1.53 | 3,771 | 5,993 | | 165.00 | GPYXM.X | 2.80 | 1.10 | 2.63 | 2.68 | 2,596 | 5,331 | | 170.00 | GPYXN.X | 4.50 | 1.55 | 4.40 | 4.50 | 3,911 | 6,583 | | 175.00 | GPYXO.X | 7.10 | 1.80 | 7.00 | 7.10 | 1,900 | 4,466 | | 180.00 | GPYXP.X | 10.80 | 1.50 | 10.35 | 10.45 | 813 | 2,143 | | 185.00 | GPYXQ.X | 14.11 | 2.12 | 14.30 | 14.50 | 132 | 1,428 | | 190.00 | GPYXR.X | 19.30 | 1.41 | 18.75 | 18.95 | 45 | 3,652 | | 195.00 | GPYXS.X | 23.85 | 0.55 | 23.50 | 23.70 | 14 | 305 | | 200.00 | GPYXT.X | 28.70 | 1.17 | 28.35 | 28.60 | 2 | 266 | | 210.00 | GPYXB.X | 38.00 | 0.00 | 38.25 | 38.75 | 1 | 46 | | 220.00 | GPYXD.X | 43.82 | 0.00 | 48.15 | 49.10 | 1 | 1 | | 250.00 | GPYXU.X | 78.40 | 0.00 | 78.15 | 79.15 | 10 | 25 |
|
| Highlighted options are in-the-money. |
| |
|
Options
