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 | | 22.50 | XOKLX.X | 15.90 | 0.00 | 19.60 | 19.80 | 1 | 1 | | 25.00 | XOKLE.X | 16.50 | 0.00 | 17.10 | 17.30 | 1 | 46 | | 30.00 | FBJLF.X | 12.55 |  1.20 | 12.20 | 12.35 | 140 | 422 | | 31.00 | FBJLR.X | 10.65 | 0.00 | 11.20 | 11.35 | 16 | 61 | | 32.00 | FBJLS.X | 9.10 | 0.00 | 10.25 | 10.35 | 10 | 54 | | 33.00 | FBJLA.X | 9.30 | 1.20 | 9.30 | 9.40 | 10 | 179 | | 34.00 | FBJLB.X | 8.55 | 1.50 | 8.35 | 8.45 | 3 | 572 | | 35.00 | FBJLG.X | 7.50 | 0.80 | 7.40 | 7.50 | 29 | 710 | | 36.00 | FBJLC.X | 7.10 | 1.85 | 6.50 | 6.60 | 21 | 986 | | 37.00 | FBJLD.X | 5.55 | 0.55 | 5.60 | 5.70 | 504 | 1,281 | | 38.00 | FBJLL.X | 4.83 | 0.52 | 4.75 | 4.85 | 218 | 1,751 | | 39.00 | FBJLE.X | 4.10 | 0.55 | 4.00 | 4.10 | 132 | 1,875 | | 40.00 | FBJLH.X | 3.30 | 0.35 | 3.25 | 3.35 | 367 | 3,369 | | 41.00 | FBJLK.X | 2.62 | 0.25 | 2.63 | 2.67 | 960 | 2,844 | | 42.00 | FBJLM.X | 2.05 | 0.15 | 2.06 | 2.09 | 1,387 | 1,850 | | 43.00 | FBJLU.X | 1.57 | 0.07 | 1.57 | 1.60 | 2,731 | 4,801 | | 44.00 | FBJLV.X | 1.17 | 0.03 | 1.17 | 1.19 | 1,413 | 3,717 | | 45.00 | FBJLI.X | 0.84 |  0.03 | 0.84 | 0.87 | 3,563 | 3,429 | | 46.00 | FBJLW.X | 0.59 | 0.05 | 0.60 | 0.62 | 681 | 2,671 | | 47.00 | FBJLX.X | 0.42 | 0.07 | 0.42 | 0.44 | 518 | 1,974 | | 50.00 | XLX.X | 0.15 | 0.03 | 0.13 | 0.15 | 548 | 1,479 | | 55.00 | XLK.X | 0.04 | 0.01 | 0.01 | 0.04 | 72 | 93 |
|
| PUT OPTIONS |
Expire at close
Fri, Dec 18, 2009 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int | | 20.00 | XOKXD.X | 0.04 | 0.00 | N/A | 0.03 | 10 | 30 | | 22.50 | XOKXX.X | 0.04 | 0.02 | 0.01 | 0.05 | 10 | 7 | | 25.00 | XOKXE.X | 0.03 | 0.00 | 0.02 | 0.04 | 2 | 188 | | 30.00 | FBJXF.X | 0.08 | 0.03 | 0.06 | 0.09 | 96 | 1,523 | | 31.00 | FBJXR.X | 0.09 | 0.08 | 0.07 | 0.09 | 7 | 262 | | 32.00 | FBJXS.X | 0.13 | 0.12 | 0.10 | 0.12 | 26 | 1,583 | | 33.00 | FBJXA.X | 0.14 | 0.14 | 0.13 | 0.15 | 105 | 1,094 | | 34.00 | FBJXB.X | 0.19 | 0.16 | 0.18 | 0.20 | 212 | 2,967 | | 35.00 | FBJXG.X | 0.24 | 0.20 | 0.24 | 0.26 | 786 | 11,227 | | 36.00 | FBJXC.X | 0.35 | 0.26 | 0.32 | 0.34 | 211 | 3,322 | | 37.00 | FBJXD.X | 0.45 | 0.33 | 0.44 | 0.46 | 587 | 1,496 | | 38.00 | FBJXL.X | 0.63 | 0.40 | 0.60 | 0.62 | 493 | 2,000 | | 39.00 | FBJXE.X | 0.86 | 0.43 | 0.81 | 0.83 | 515 | 1,585 | | 40.00 | FBJXH.X | 1.15 | 0.52 | 1.08 | 1.11 | 959 | 7,904 | | 41.00 | FBJXK.X | 1.45 | 0.64 | 1.43 | 1.45 | 492 | 4,207 | | 42.00 | FBJXM.X | 1.87 | 0.71 | 1.84 | 1.88 | 632 | 1,326 | | 43.00 | FBJXU.X | 2.40 | 0.75 | 2.35 | 2.39 | 317 | 618 | | 44.00 | FBJXV.X | 3.00 | 0.85 | 2.94 | 2.99 | 178 | 494 | | 45.00 | FBJXI.X | 3.55 | 1.25 | 3.60 | 3.70 | 88 | 457 | | 46.00 | FBJXW.X | 4.05 | 1.50 | 4.35 | 4.45 | 18 | 213 | | 47.00 | FBJXX.X | 5.30 | 0.90 | 5.15 | 5.25 | 40 | 2,106 | | 50.00 | XXX.X | 7.55 | 1.56 | 7.90 | 8.00 | 10 | 48 | | 55.00 | XXK.X | 12.50 | 0.00 | 12.75 | 12.85 | 62 | 19 |
|
| Highlighted options are in-the-money. |
| |
|
Options
