View By Expiration:
Jan 10 | Feb 10 | Mar 10 | Jun 10 | Sep 10 | Dec 10 | Dec 11 | Dec 12| CALL OPTIONS |
Expire at close
Fri, Jan 15, 2010 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int | | 60.00 | SWVAH.X | 52.30 | 0.00 | 53.60 | 53.80 | 36 | 36 | | 61.00 | SWVAI.X | 51.30 | 0.00 | 52.60 | 52.80 | 160 | 160 | | 62.00 | SWVAJ.X | 50.30 | 0.00 | 51.60 | 51.80 | 386 | 386 | | 63.00 | SWVAK.X | 49.30 | 0.00 | 50.60 | 50.80 | 10 | 10 | | 65.00 | SWVAM.X | 47.60 | 0.00 | 48.60 | 48.80 | 100 | 100 | | 66.00 | SWVAN.X | 46.65 | 0.00 | 47.60 | 47.80 | 200 | 200 | | 67.00 | SWVAO.X | 45.65 | 0.00 | 46.60 | 46.80 | 1,047 | 1,047 | | 68.00 | SWVAP.X | 44.65 | 0.00 | 45.60 | 45.80 | 684 | 684 | | 69.00 | SWVAQ.X | 43.65 | 0.00 | 44.60 | 44.80 | 732 | 732 | | 70.00 | SZCAR.X | 42.40 | 0.00 | 43.60 | 43.80 | 655 | 401 | | 71.00 | SZCAS.X | 41.65 | 0.00 | 42.60 | 42.80 | 100 | 100 | | 72.00 | SZCAT.X | 40.65 | 0.00 | 41.60 | 41.80 | 310 | 310 | | 73.00 | SZCAU.X | 39.65 | 0.00 | 40.60 | 40.80 | 110 | 110 | | 80.00 | SZCAB.X | 33.57 | 0.47 | 33.65 | 33.80 | 1 | 55 | | 82.00 | SZCAD.X | 29.05 | 0.00 | 31.65 | 31.80 | 8 | 8 | | 85.00 | SZCAG.X | 28.74 | 2.30 | 28.65 | 28.80 | 1 | 20 | | 87.00 | SZCAI.X | 24.25 | 0.00 | 26.65 | 26.80 | 1 | 14 | | 89.00 | SZCAK.X | 20.45 | 0.00 | 24.65 | 24.80 | 10 | 3 | | 90.00 | SWGAL.X | 21.90 | 0.00 | 23.65 | 23.80 | 8 | 16 | | 91.00 | SWGAM.X | 22.79 | 0.44 | 22.65 | 22.80 | 2 | 43 | | 92.00 | SWGAN.X | 21.76 | 0.15 | 21.65 | 21.80 | 1 | 301 | | 93.00 | SWGAO.X | 16.65 | 0.00 | 20.65 | 20.80 | 1 | 1 | | 94.00 | SWGAP.X | 19.39 | 0.00 | 19.65 | 19.85 | 3 | 279 | | 95.00 | SWGAQ.X | 18.24 | 0.00 | 18.65 | 18.80 | 1 | 29 | | 96.00 | SWGAR.X | 14.00 | 0.00 | 17.65 | 17.85 | 3 | 15 | | 97.00 | SWGAS.X | 16.44 | 0.00 | 16.65 | 16.85 | 3 | 200 | | 98.00 | SWGAT.X | 15.70 | 0.21 | 15.65 | 15.75 | 500 | 2,046 | | 99.00 | SWGAU.X | 14.68 | 1.15 | 14.65 | 14.80 | 1 | 2,807 | | 100.00 | SWGAV.X | 13.82 | 0.12 | 13.65 | 13.80 | 12 | 1,689 | | 101.00 | SWGAW.X | 12.39 | 0.00 | 12.65 | 12.85 | 2 | 1,917 | | 102.00 | SWGAX.X | 11.72 | 0.42 | 11.70 | 11.80 | 2 | 4,167 | | 103.00 | SWGAY.X | 10.69 | 0.30 | 10.70 | 10.80 | 95 | 6,169 | | 104.00 | SWGAZ.X | 9.76 | 0.26 | 9.70 | 9.80 | 291 | 6,276 | | 105.00 | SWGAA.X | 8.77 | 0.17 | 8.70 | 8.85 | 80 | 13,542 | | 106.00 | SWGAB.X | 7.63 | 0.43 | 7.75 | 7.85 | 13 | 12,550 | | 107.00 | SWGAC.X | 6.70 | 0.10 | 6.75 | 6.85 | 1,187 | 12,706 | | 108.00 | SWGAD.X | 5.85 | 0.05 | 5.80 | 5.85 | 777 | 14,564 | | 109.00 | SWGAE.X | 4.93 | 0.07 | 4.85 | 4.90 | 756 | 19,284 | | 110.00 | SPYAF.X | 3.97 | 0.02 | 3.95 | 4.00 | 5,905 | 84,954 | | 111.00 | SPYAG.X | 3.07 | 0.03 | 3.05 | 3.10 | 1,867 | 98,405 | | 112.00 | SPYAH.X | 2.29 | 0.01 | 2.26 | 2.27 | 8,632 | 96,819 | | 113.00 | SPYAI.X | 1.54 | 0.01 | 1.54 | 1.55 | 17,202 | 116,499 | | 114.00 | SPYAJ.X | 0.96 | 0.02 | 0.96 | 0.97 | 17,130 | 106,446 | | 115.00 | SPYAK.X | 0.55 | 0.02 | 0.54 | 0.55 | 8,079 | 145,831 | | 116.00 | SPYAL.X | 0.28 | 0.01 | 0.27 | 0.28 | 12,582 | 67,174 | | 117.00 | SPYAM.X | 0.15 | 0.00 | 0.14 | 0.15 | 4,735 | 87,029 | | 118.00 | SPYAN.X | 0.07 | 0.00 | 0.07 | 0.08 | 2,575 | 31,527 | | 119.00 | SPYAO.X | 0.05 | 0.00 | 0.04 | 0.05 | 614 | 64,149 | | 120.00 | SPYAP.X | 0.02 | 0.01 | 0.02 | 0.04 | 368 | 45,504 | | 121.00 | SPYAQ.X | 0.02 | 0.00 | 0.01 | 0.02 | 81 | 17,357 | | 122.00 | SPYAR.X | 0.01 | 0.02 | 0.01 | 0.02 | 57 | 6,789 | | 123.00 | SPYAS.X | 0.01 | 0.01 | 0.01 | 0.02 | 52 | 8,290 | | 124.00 | SPYAT.X | 0.02 | 0.00 | N/A | 0.02 | 16 | 5,338 | | 125.00 | SPYAU.X | 0.02 | 0.00 | N/A | 0.02 | 787 | 5,241 | | 126.00 | SPYAV.X | 0.02 | 0.00 | N/A | 0.02 | 10 | 1,839 | | 127.00 | SPYAW.X | 0.02 | 0.00 | N/A | 0.02 | 25 | 442 | | 128.00 | SPYAX.X | 0.01 | 0.00 | N/A | 0.02 | 40 | 628 | | 129.00 | SPYAY.X | 0.01 | 0.00 | N/A | 0.02 | 6 | 143 | | 130.00 | SFBAZ.X | 0.01 | 0.00 | N/A | 0.02 | 6 | 498 | | 131.00 | SFBAA.X | 0.05 | 0.00 | N/A | 0.02 | 0 | 6 | | 133.00 | SFBAC.X | 0.02 | 0.00 | N/A | 0.02 | 30 | 30 | | 134.00 | SFBAD.X | 0.02 | 0.00 | N/A | 0.02 | 30 | 30 | | 135.00 | SFBAE.X | 0.02 | 0.00 | N/A | 0.02 | 93 | 93 | | 136.00 | SFBAF.X | 0.02 | 0.00 | N/A | 0.02 | 83 | 83 | | 137.00 | SFBAG.X | 0.02 | 0.00 | N/A | 0.02 | 31 | 31 | | 138.00 | SFBAH.X | 0.02 | 0.00 | N/A | 0.02 | 10 | 10 | | 139.00 | SFBAI.X | 0.02 | 0.00 | N/A | 0.02 | 10 | 10 |
|
| PUT OPTIONS |
Expire at close
Fri, Jan 15, 2010 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int | | 55.00 | SWVMC.X | 0.02 | 0.00 | N/A | 0.02 | 5 | 5 | | 57.00 | SWVME.X | 0.03 | 0.00 | N/A | 0.02 | 33 | 33 | | 58.00 | SWVMF.X | 0.04 | 0.00 | N/A | 0.02 | 100 | 100 | | 59.00 | SWVMG.X | 0.04 | 0.00 | N/A | 0.02 | 67 | 67 | | 60.00 | SWVMH.X | 0.04 | 0.00 | N/A | 0.02 | 0 | 50 | | 62.00 | SWVMJ.X | 0.08 | 0.00 | N/A | 0.02 | 12 | 27 | | 65.00 | SWVMM.X | 0.08 | 0.00 | N/A | 0.02 | 60 | 110 | | 66.00 | SWVMN.X | 0.02 | 0.00 | N/A | 0.02 | 30 | 125 | | 67.00 | SWVMO.X | 0.01 | 0.00 | N/A | 0.02 | 89 | 89 | | 69.00 | SWVMQ.X | 0.17 | 0.00 | N/A | 0.02 | 10 | 10 | | 70.00 | SZCMR.X | 0.02 | 0.00 | N/A | 0.02 | 5 | 5,100 | | 71.00 | SZCMS.X | 0.05 | 0.00 | N/A | 0.02 | 40 | 60 | | 72.00 | SZCMT.X | 0.06 | 0.00 | N/A | 0.02 | 115 | 165 | | 73.00 | SZCMU.X | 0.03 | 0.00 | N/A | 0.02 | 10 | 91 | | 74.00 | SZCMV.X | 0.01 | 0.00 | N/A | 0.02 | 85 | 547 | | 75.00 | SZCMW.X | 0.01 | 0.00 | N/A | 0.01 | 1,010 | 3,620 | | 76.00 | SZCMX.X | 0.02 | 0.00 | N/A | 0.02 | 37 | 529 | | 77.00 | SZCMY.X | 0.03 | 0.00 | N/A | 0.02 | 4 | 1,789 | | 78.00 | SZCMZ.X | 0.06 | 0.00 | N/A | 0.02 | 10 | 6,487 | | 79.00 | SZCMA.X | 0.05 | 0.00 | N/A | 0.02 | 2 | 3,531 | | 80.00 | SZCMB.X | 0.02 | 0.00 | N/A | 0.02 | 30 | 9,666 | | 81.00 | SZCMC.X | 0.02 | 0.00 | N/A | 0.02 | 20 | 3,006 | | 82.00 | SZCMD.X | 0.02 | 0.00 | N/A | 0.02 | 20 | 4,112 | | 83.00 | SZCME.X | 0.03 | 0.00 | N/A | 0.02 | 133 | 2,431 | | 84.00 | SZCMF.X | 0.02 | 0.00 | N/A | 0.02 | 20 | 7,787 | | 85.00 | SZCMG.X | 0.01 | 0.00 | N/A | 0.02 | 5 | 22,175 | | 86.00 | SZCMH.X | 0.02 | 0.01 | N/A | 0.02 | 20 | 19,830 | | 87.00 | SZCMI.X | 0.02 | 0.00 | N/A | 0.02 | 75 | 11,095 | | 88.00 | SZCMJ.X | 0.01 | 0.00 | N/A | 0.01 | 480 | 30,547 | | 89.00 | SZCMK.X | 0.01 | 0.00 | N/A | 0.01 | 97 | 32,601 | | 90.00 | SWGML.X | 0.01 | 0.00 | N/A | 0.02 | 82 | 54,835 | | 91.00 | SWGMM.X | 0.01 | 0.01 | N/A | 0.01 | 102 | 28,238 | | 92.00 | SWGMN.X | 0.02 | 0.00 | 0.01 | 0.02 | 122 | 20,145 | | 93.00 | SWGMO.X | 0.02 | 0.00 | N/A | 0.02 | 23 | 33,608 | | 94.00 | SWGMP.X | 0.02 | 0.00 | N/A | 0.02 | 266 | 32,780 | | 95.00 | SWGMQ.X | 0.02 | 0.00 | 0.01 | 0.02 | 227 | 123,156 | | 96.00 | SWGMR.X | 0.03 | 0.00 | 0.01 | 0.02 | 212 | 35,289 | | 97.00 | SWGMS.X | 0.03 | 0.00 | 0.01 | 0.03 | 376 | 52,943 | | 98.00 | SWGMT.X | 0.02 | 0.03 | 0.02 | 0.03 | 28 | 50,032 | | 99.00 | SWGMU.X | 0.03 | 0.01 | 0.02 | 0.03 | 222 | 44,159 | | 100.00 | SWGMV.X | 0.02 | 0.02 | 0.02 | 0.04 | 80 | 206,940 | | 101.00 | SWGMW.X | 0.03 | 0.02 | 0.03 | 0.04 | 193 | 37,392 | | 102.00 | SWGMX.X | 0.04 | 0.01 | 0.04 | 0.05 | 501 | 79,926 | | 103.00 | SWGMY.X | 0.05 | 0.01 | 0.04 | 0.05 | 1,629 | 94,830 | | 104.00 | SWGMZ.X | 0.06 | 0.01 | 0.05 | 0.07 | 2,599 | 60,592 | | 105.00 | SWGMA.X | 0.07 | 0.03 | 0.06 | 0.08 | 6,170 | 185,927 | | 106.00 | SWGMB.X | 0.08 | 0.02 | 0.08 | 0.09 | 360 | 60,844 | | 107.00 | SWGMC.X | 0.10 | 0.02 | 0.09 | 0.11 | 1,357 | 133,584 | | 108.00 | SWGMD.X | 0.14 | 0.02 | 0.12 | 0.13 | 35,365 | 136,185 | | 109.00 | SWGME.X | 0.17 | 0.04 | 0.17 | 0.18 | 3,022 | 100,037 | | 110.00 | SPYMF.X | 0.24 | 0.05 | 0.24 | 0.25 | 48,186 | 212,311 | | 111.00 | SPYMG.X | 0.37 | 0.04 | 0.36 | 0.37 | 10,284 | 114,574 | | 112.00 | SPYMH.X | 0.55 | 0.04 | 0.55 | 0.56 | 17,884 | 108,822 | | 113.00 | SPYMI.X | 0.84 | 0.07 | 0.83 | 0.84 | 43,039 | 43,030 | | 114.00 | SPYMJ.X | 1.26 | 0.07 | 1.25 | 1.26 | 15,088 | 17,167 | | 115.00 | SPYMK.X | 1.85 | 0.05 | 1.84 | 1.85 | 11,021 | 18,865 | | 116.00 | SPYML.X | 2.59 | 0.06 | 2.56 | 2.58 | 901 | 2,936 | | 117.00 | SPYMM.X | 3.45 | 0.05 | 3.40 | 3.50 | 471 | 1,498 | | 118.00 | SPYMN.X | 4.25 | 0.65 | 4.30 | 4.40 | 19 | 1,741 | | 119.00 | SPYMO.X | 5.20 | 0.20 | 5.30 | 5.40 | 14 | 556 | | 120.00 | SPYMP.X | 6.45 | 0.05 | 6.25 | 6.40 | 12 | 619 | | 121.00 | SPYMQ.X | 7.45 | 0.15 | 7.25 | 7.35 | 10 | 465 | | 122.00 | SPYMR.X | 8.45 | 0.00 | 8.25 | 8.40 | 10 | 239 | | 123.00 | SPYMS.X | 11.02 | 0.00 | 9.25 | 9.40 | 60 | 49 | | 124.00 | SPYMT.X | 10.90 | 0.00 | 10.20 | 10.40 | 1 | 7 | | 125.00 | SPYMU.X | 11.90 | 0.00 | 11.20 | 11.40 | 1 | 130 | | 126.00 | SPYMV.X | 16.10 | 0.00 | 12.20 | 12.40 | 17 | 8 | | 127.00 | SPYMW.X | 13.90 | 0.00 | 13.20 | 13.40 | 1 | 1 | | 128.00 | SPYMX.X | 14.90 | 0.00 | 14.20 | 14.40 | 1 | 1 | | 129.00 | SPYMY.X | 15.90 | 0.00 | 15.20 | 15.40 | 1 | 2 | | 130.00 | SFBMZ.X | 16.90 | 0.00 | 16.20 | 16.40 | 1 | 16 | | 131.00 | SFBMA.X | 17.90 | 0.00 | 17.20 | 17.40 | 1 | 11 | | 132.00 | SFBMB.X | 18.90 | 0.00 | 18.20 | 18.40 | 1 | 1 | | 133.00 | SFBMC.X | 19.90 | 0.00 | 19.20 | 19.40 | 1 | 1 | | 134.00 | SFBMD.X | 20.90 | 0.00 | 20.20 | 20.40 | 1 | 1 | | 135.00 | SFBME.X | 21.31 | 0.59 | 21.20 | 21.40 | 1 | 1 | | 136.00 | SFBMF.X | 22.35 | 0.55 | 22.20 | 22.40 | 2 | 1 | | 137.00 | SFBMG.X | 23.90 | 0.00 | 23.20 | 23.40 | 1 | 1 | | 138.00 | SFBMH.X | 24.90 | 0.00 | 24.20 | 24.40 | 1 | 1 | | 139.00 | SFBMI.X | 25.90 | 0.00 | 25.20 | 25.40 | 1 | 1 | | 140.00 | SFBMJ.X | 26.90 | 0.00 | 26.20 | 26.40 | 1 | 1 | | 141.00 | SFBMK.X | 27.90 | 0.00 | 27.20 | 27.40 | 1 | 1 | | 142.00 | SFBML.X | 28.31 | 0.59 | 28.20 | 28.40 | 1 | 1 | | 143.00 | SFBMM.X | 29.90 | 0.00 | 29.20 | 29.40 | 1 | 1 | | 144.00 | SFBMN.X | 30.90 | 0.00 | 30.20 | 30.40 | 1 | 1 | | 145.00 | SFBMO.X | 31.90 | 0.00 | 31.20 | 31.40 | 1 | 1 | | 146.00 | SFBMP.X | 32.90 | 0.00 | 32.20 | 32.40 | 1 | 1 | | 147.00 | SFBMQ.X | 33.90 | 0.00 | 33.20 | 33.40 | 1 | 1 | | 148.00 | SFBMR.X | 34.90 | 0.00 | 34.20 | 34.40 | 1 | 1 | | 149.00 | SFBMS.X | 35.90 | 0.00 | 35.20 | 35.40 | 1 | 1 | | 150.00 | SYHMT.X | 36.90 | 0.00 | 36.20 | 36.40 | 1 | 1 | | 158.00 | SYHMB.X | 44.90 | 0.00 | 44.20 | 44.40 | 1 | 1 | | 159.00 | SYHMC.X | 45.90 | 0.00 | 45.20 | 45.40 | 1 | 1 | | 160.00 | SYHMD.X | 46.90 | 0.00 | 46.20 | 46.40 | 1 | 1 | | 161.00 | SYHME.X | 47.90 | 0.00 | 47.20 | 47.40 | 1 | 1 | | 162.00 | SYHMF.X | 48.90 | 0.00 | 48.20 | 48.40 | 1 | 1 | | 163.00 | SYHMG.X | 49.90 | 0.00 | 49.20 | 49.40 | 1 | 1 | | 164.00 | SYHMH.X | 50.90 | 0.00 | 50.20 | 50.40 | 1 | 1 |
|
| Highlighted options are in-the-money. |
| |
|