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 | | 34.00 | PMLB.X | 15.90 |  1.20 | 15.80 | 16.40 | 1 | 10 | | 35.00 | PMLG.X | 13.50 | 0.00 | 14.80 | 15.40 | 7,800 | 7,800 | | 37.00 | PMLP.X | 10.80 | 0.00 | 12.80 | 13.40 | 10 | 10 | | 39.00 | PMLR.X | 11.90 | 0.00 | 10.80 | 11.50 | 10 | 10 | | 40.00 | PFYLH.X | 9.90 | 1.10 | 9.80 | 10.40 | 11 | 138 | | 41.00 | PFYLS.X | 8.80 | 0.00 | 8.80 | 9.50 | 10 | 24 | | 42.00 | PFYLT.X | 8.30 | 2.00 | 7.90 | 8.30 | 2 | 286 | | 43.00 | PFYLV.X | 6.60 | 0.00 | 7.00 | 7.20 | 10 | 407 | | 44.00 | PFYLY.X | 6.50 | 0.16 | 5.90 | 6.30 | 1 | 1,059 | | 45.00 | PFYLI.X | 5.10 | 0.30 | 5.00 | 5.30 | 106 | 2,770 | | 46.00 | PFYLZ.X | 3.92 | 0.00 | 3.90 | 4.30 | 5 | 885 | | 47.00 | PFYLA.X | 3.30 | 0.30 | 3.10 | 3.40 | 8 | 2,340 | | 48.00 | PFYLB.X | 2.45 | 0.14 | 2.25 | 2.50 | 43 | 5,683 | | 49.00 | PFYLM.X | 1.58 | 0.08 | 1.60 | 1.70 | 88 | 1,886 | | 50.00 | PFYLJ.X | 0.96 |  0.02 | 0.95 | 1.05 | 1,166 | 18,009 | | 55.00 | PFYLK.X | 0.05 | 0.00 | N/A | 0.05 | 2 | 9,045 | | 60.00 | PFYLL.X | 0.05 | 0.00 | N/A | 0.05 | 30 | 283 |
|
| PUT OPTIONS |
Expire at close
Fri, Dec 18, 2009 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int | | 25.00 | PMXE.X | 0.30 | 0.00 | N/A | 0.05 | 0 | 16 | | 30.00 | PMXF.X | 0.05 | 0.00 | N/A | 0.05 | 2 | 301 | | 32.00 | PMXU.X | 0.05 | 0.00 | N/A | 0.05 | 60 | 282 | | 33.00 | PMXA.X | 0.10 | 0.00 | N/A | 0.05 | 20 | 148 | | 34.00 | PMXB.X | 0.05 | 0.00 | N/A | 0.05 | 8 | 186 | | 35.00 | PMXG.X | 0.05 | 0.00 | N/A | 0.05 | 8 | 8,561 | | 36.00 | PMXO.X | 0.05 | 0.00 | N/A | 0.05 | 6 | 599 | | 37.00 | PMXP.X | 0.05 | 0.00 | N/A | 0.05 | 10 | 760 | | 38.00 | PMXQ.X | 0.10 | 0.00 | N/A | 0.05 | 80 | 3,662 | | 39.00 | PMXR.X | 0.05 | 0.00 | N/A | 0.05 | 6 | 473 | | 40.00 | PFYXH.X | 0.05 | 0.00 | N/A | 0.05 | 11 | 1,223 | | 41.00 | PFYXS.X | 0.05 | 0.00 | N/A | 0.05 | 53 | 643 | | 42.00 | PFYXT.X | 0.05 | 0.00 | N/A | 0.05 | 50 | 3,437 | | 43.00 | PFYXV.X | 0.10 | 0.00 | N/A | 0.05 | 5 | 1,180 | | 44.00 | PFYXY.X | 0.10 | 0.00 | N/A | 0.10 | 621 | 2,309 | | 45.00 | PFYXI.X | 0.10 | 0.05 | 0.05 | 0.10 | 8 | 4,200 | | 46.00 | PFYXZ.X | 0.15 | 0.05 | 0.10 | 0.15 | 10 | 1,274 | | 47.00 | PFYXA.X | 0.20 | 0.10 | 0.15 | 0.25 | 103 | 7,155 | | 48.00 | PFYXB.X | 0.33 | 0.17 | 0.30 | 0.40 | 235 | 1,236 | | 49.00 | PFYXM.X | 0.55 | 0.20 | 0.50 | 0.60 | 496 | 6,642 | | 50.00 | PFYXJ.X | 0.95 | 0.25 | 0.90 | 1.00 | 139 | 3,746 | | 55.00 | PFYXK.X | 5.20 | 0.30 | 4.80 | 5.00 | 25 | 1,087 | | 60.00 | PFYXL.X | 10.20 | 0.90 | 9.60 | 10.20 | 7 | 57 |
|
| Highlighted options are in-the-money. |
| |
|
Options
