View By Expiration:
Jan 10 | Feb 10 | Apr 10 | Jul 10 | Jan 11 | Jan 12| CALL OPTIONS |
Expire at close
Fri, Jan 15, 2010 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int | | 40.00 | UPSAH.X | 17.50 | 0.00 | 18.00 | 18.35 | 5 | 90 | | 45.00 | UPSAI.X | 14.60 | 0.00 | 13.05 | 13.25 | 5 | 50 | | 50.00 | UPSAJ.X | 8.20 | 0.00 | 8.05 | 8.20 | 20 | 16,674 | | 55.00 | UPSAK.X | 3.35 |  0.10 | 3.30 | 3.40 | 29 | 27,439 | | 57.50 | UPSAY.X | 1.34 | 0.01 | 1.35 | 1.37 | 95 | 4,019 | | 60.00 | UPSAL.X | 0.29 | 0.00 | 0.29 | 0.30 | 496 | 36,608 | | 62.50 | UPSAZ.X | 0.04 | 0.01 | 0.02 | 0.05 | 100 | 3,898 | | 65.00 | UPSAM.X | 0.03 | 0.00 | N/A | 0.02 | 97 | 11,877 | | 67.50 | UPSAU.X | 0.03 | 0.00 | N/A | 0.03 | 100 | 100 | | 70.00 | UPSAN.X | 0.03 | 0.00 | 0.01 | 0.02 | 2 | 12,653 | | 75.00 | UPSAO.X | 0.01 | 0.00 | N/A | 0.04 | 200 | 5,097 | | 80.00 | UPSAP.X | 0.03 | 0.00 | N/A | 0.04 | 10 | 6,151 | | 85.00 | UPSAQ.X | 0.03 | 0.00 | N/A | 0.01 | 2 | 3,865 | | 90.00 | UPSAR.X | 0.05 | 0.00 | N/A | 0.03 | 50 | 1,918 | | 95.00 | UPSAS.X | N/A | 0.00 | N/A | 0.03 | 0 | 338 | | 100.00 | UPSAT.X | N/A | 0.00 | N/A | 0.03 | 0 | 436 | | 105.00 | UPSAA.X | N/A | 0.00 | N/A | 0.03 | 0 | 201 | | 110.00 | UPSAB.X | 0.05 | 0.00 | N/A | 0.03 | 5 | 1,040 |
|
| PUT OPTIONS |
Expire at close
Fri, Jan 15, 2010 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int | | 15.00 | UPSMC.X | N/A | 0.00 | N/A | 0.03 | 0 | 30 | | 17.50 | UPSMW.X | 0.03 | 0.00 | N/A | 0.04 | 0 | 340 | | 20.00 | UPSMD.X | 0.05 | 0.00 | N/A | 0.03 | 4 | 946 | | 22.50 | UPSMX.X | 0.05 | 0.00 | N/A | 0.04 | 1 | 689 | | 25.00 | UPSME.X | 0.03 | 0.00 | N/A | 0.04 | 2 | 662 | | 30.00 | UPSMF.X | 0.05 | 0.00 | N/A | 0.03 | 10 | 3,227 | | 35.00 | UPSMG.X | 0.01 | 0.00 | N/A | 0.03 | 70 | 3,636 | | 40.00 | UPSMH.X | 0.02 | 0.00 | 0.02 | 0.04 | 20 | 9,823 | | 45.00 | UPSMI.X | 0.03 |  0.01 | 0.02 | 0.05 | 50 | 19,016 | | 50.00 | UPSMJ.X | 0.07 | 0.00 | 0.05 | 0.08 | 44 | 14,563 | | 55.00 | UPSMK.X | 0.24 | 0.04 | 0.23 | 0.26 | 12 | 10,909 | | 57.50 | UPSMY.X | 0.78 | 0.09 | 0.75 | 0.78 | 60 | 1,742 | | 60.00 | UPSML.X | 2.19 | 0.09 | 2.18 | 2.23 | 46 | 11,035 | | 65.00 | UPSMM.X | 6.00 | 0.00 | 6.80 | 7.00 | 10 | 1,956 | | 70.00 | UPSMN.X | 12.68 | 0.00 | 11.75 | 12.00 | 7 | 9,210 | | 75.00 | UPSMO.X | 17.35 | 0.00 | 16.80 | 17.05 | 16 | 188 | | 80.00 | UPSMP.X | 21.65 | 0.00 | 21.75 | 22.00 | 10 | 380 | | 85.00 | UPSMQ.X | 26.70 | 0.00 | 26.75 | 27.00 | 3 | 21 | | 90.00 | UPSMR.X | 38.50 | 0.00 | 31.75 | 32.05 | 0 | 60 | | 95.00 | UPSMS.X | 43.20 | 0.00 | 36.75 | 37.05 | 0 | 10 | | 100.00 | UPSMT.X | 50.60 | 0.00 | 41.75 | 42.05 | 5 | 10 |
|
| Highlighted options are in-the-money. |
| |
|
Options
