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 | | 10.00 | VLBLJ.X | 6.85 | 0.00 | 6.15 | 6.30 | 10 | 83 | | 12.50 | VLBLB.X | 4.35 | 0.00 | 3.75 | 3.85 | 4 | 10 | | 14.00 | VLBLL.X | 2.43 |  0.12 | 2.31 | 2.35 | 8 | 377 | | 15.00 | VLBLO.X | 1.45 | 0.26 | 1.44 | 1.47 | 224 | 967 | | 16.00 | VLBLP.X | 0.74 | 0.29 | 0.74 | 0.77 | 1,197 | 1,205 | | 17.00 | VLBLM.X | 0.33 | 0.19 | 0.32 | 0.33 | 2,760 | 8,524 | | 18.00 | VLBLN.X | 0.13 | 0.09 | 0.11 | 0.14 | 1,031 | 7,631 | | 19.00 | VLBLS.X | 0.06 | 0.05 | 0.05 | 0.06 | 383 | 5,350 | | 20.00 | VLBLT.X | 0.04 | 0.02 | 0.03 | 0.04 | 468 | 22,472 | | 21.00 | VLBLQ.X | 0.03 | 0.00 | 0.02 | 0.03 | 111 | 6,277 | | 22.00 | VLBLV.X | 0.02 | 0.00 | 0.01 | 0.02 | 187 | 6,701 | | 23.00 | VLBLW.X | 0.02 | 0.00 | 0.01 | 0.02 | 23 | 5,476 | | 24.00 | VLBLX.X | 0.01 | 0.01 | N/A | 0.01 | 3 | 8,787 | | 25.00 | VLBLY.X | 0.02 | 0.00 | N/A | 0.02 | 2 | 5,294 | | 26.00 | VLOLJ.X | 0.01 | 0.00 | N/A | 0.02 | 2 | 4,742 | | 27.00 | VLOLK.X | 0.02 | 0.00 | N/A | 0.02 | 1 | 2,297 | | 30.00 | VLOLF.X | 0.02 | 0.00 | N/A | 0.02 | 60 | 7,750 | | 35.00 | VLOLG.X | 0.01 | 0.00 | N/A | 0.02 | 1 | 7,728 | | 40.00 | VLOLH.X | 0.01 | 0.00 | N/A | 0.02 | 20 | 1,202 | | 45.00 | VLOLI.X | 0.05 | 0.00 | N/A | 0.02 | 0 | 132 |
|
| PUT OPTIONS |
Expire at close
Fri, Dec 18, 2009 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int | | 5.00 | VLBXA.X | 0.04 | 0.00 | N/A | 0.02 | 0 | 20 | | 7.50 | VLBXU.X | 0.09 | 0.00 | N/A | 0.02 | 20 | 160 | | 10.00 | VLBXJ.X | 0.03 | 0.00 | N/A | 0.02 | 22 | 655 | | 11.00 | VLBXK.X | 0.01 | 0.00 | 0.01 | 0.02 | 2 | 736 | | 12.50 | VLBXB.X | 0.03 | 0.01 | 0.02 | 0.05 | 100 | 11,705 | | 14.00 | VLBXL.X | 0.10 | 0.02 | 0.09 | 0.10 | 41 | 3,106 | | 15.00 | VLBXO.X | 0.20 | 0.05 | 0.20 | 0.22 | 224 | 8,526 | | 16.00 | VLBXP.X | 0.50 | 0.00 | 0.50 | 0.51 | 440 | 5,278 | | 17.00 | VLBXM.X | 1.11 |  0.10 | 1.06 | 1.09 | 262 | 15,195 | | 18.00 | VLBXN.X | 1.88 | 0.14 | 1.87 | 1.89 | 91 | 5,628 | | 19.00 | VLBXS.X | 2.72 | 0.00 | 2.80 | 2.83 | 94 | 8,484 | | 20.00 | VLBXT.X | 3.82 | 0.32 | 3.75 | 3.85 | 28 | 7,724 | | 21.00 | VLBXQ.X | 4.55 | 0.00 | 4.70 | 4.85 | 57 | 2,568 | | 22.00 | VLBXV.X | 5.72 | 0.17 | 5.70 | 5.85 | 3 | 1,809 | | 23.00 | VLBXW.X | 6.66 | 0.00 | 6.70 | 6.85 | 6 | 2,056 | | 24.00 | VLBXX.X | 7.55 | 0.00 | 7.70 | 7.85 | 3 | 737 | | 25.00 | VLBXY.X | 8.19 | 0.00 | 8.70 | 8.85 | 2 | 431 | | 26.00 | VLOXJ.X | 6.30 | 0.00 | 9.70 | 9.85 | 22 | 157 | | 27.00 | VLOXK.X | 7.88 | 0.00 | 10.70 | 10.85 | 16 | 59 | | 35.00 | VLOXG.X | 18.32 | 2.82 | 18.70 | 18.85 | 4 | 2 |
|
| Highlighted options are in-the-money. |
| |
|
Options
