View By Expiration:
Dec 09 | Jan 10 | Mar 10 | Jun 10 | Jan 11| CALL OPTIONS |
Expire at close
Fri, Dec 18, 2009 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int | | 2.00 | XJZLB.X | 12.69 | 0.00 | 12.60 | 12.75 | 1 | 1 | | 5.00 | XJZLE.X | 9.75 | 0.00 | 9.60 | 9.75 | 1 | 1 | | 7.00 | XJZLG.X | 7.50 | 0.00 | 7.60 | 7.75 | 140 | 151 | | 8.00 | XJZLH.X | 6.60 |  0.19 | 6.65 | 6.75 | 1 | 22 | | 9.00 | XJZLI.X | 5.84 | 0.00 | 5.65 | 5.75 | 4 | 56 | | 10.00 | XJZLJ.X | 4.70 |  0.14 | 4.65 | 4.70 | 7 | 3,740 | | 11.00 | XJZLK.X | 3.66 | 0.14 | 3.65 | 3.70 | 10 | 7,441 | | 12.00 | XJZLL.X | 2.70 | 0.01 | 2.66 | 2.74 | 2 | 50,938 | | 13.00 | XJZLM.X | 1.70 | 0.08 | 1.69 | 1.76 | 24 | 71,557 | | 14.00 | XJZLN.X | 0.83 | 0.03 | 0.80 | 0.84 | 304 | 50,934 | | 15.00 | XJZLO.X | 0.24 | 0.02 | 0.22 | 0.25 | 9,684 | 205,335 | | 16.00 | XJZLP.X | 0.03 | 0.02 | 0.04 | 0.05 | 225 | 99,832 | | 17.00 | XJZLQ.X | 0.02 | 0.00 | 0.01 | 0.03 | 20 | 279,636 | | 18.00 | XLFLR.X | 0.02 | 0.01 | N/A | 0.02 | 1 | 28,130 | | 19.00 | XLFLS.X | 0.01 | 0.00 | N/A | 0.02 | 140 | 76,885 | | 20.00 | XLFLT.X | 0.02 | 0.00 | N/A | 0.02 | 35 | 8,890 |
|
| PUT OPTIONS |
Expire at close
Fri, Dec 18, 2009 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int | | 4.00 | XJZXD.X | 0.03 | 0.00 | N/A | 0.02 | 20 | 2,931 | | 5.00 | XJZXE.X | 0.02 | 0.00 | N/A | 0.01 | 12 | 3,891 | | 6.00 | XJZXF.X | 0.02 | 0.00 | N/A | 0.01 | 8 | 1,472 | | 7.00 | XJZXG.X | 0.01 | 0.00 | N/A | 0.01 | 2 | 1,356 | | 8.00 | XJZXH.X | 0.01 | 0.00 | N/A | 0.01 | 10 | 44,762 | | 9.00 | XJZXI.X | 0.01 | 0.00 | N/A | 0.03 | 280 | 23,334 | | 10.00 | XJZXJ.X | 0.01 | 0.00 | 0.01 | 0.03 | 16 | 43,065 | | 11.00 | XJZXK.X | 0.02 | 0.00 | 0.01 | 0.02 | 230 | 49,215 | | 12.00 | XJZXL.X | 0.03 | 0.00 | 0.03 | 0.04 | 16 | 87,633 | | 13.00 | XJZXM.X | 0.06 | 0.01 | 0.05 | 0.06 | 291 | 151,474 | | 14.00 | XJZXN.X | 0.19 | 0.00 | 0.18 | 0.19 | 7,309 | 215,022 | | 15.00 | XJZXO.X | 0.60 | 0.01 | 0.58 | 0.63 | 2,158 | 116,638 | | 16.00 | XJZXP.X | 1.43 | 0.02 | 1.38 | 1.45 | 82 | 11,982 | | 17.00 | XJZXQ.X | 2.40 | 0.04 | 2.35 | 2.42 | 2 | 3,267 | | 18.00 | XLFXR.X | 3.45 | 0.00 | 3.30 | 3.45 | 50 | 1,771 | | 19.00 | XLFXS.X | 4.44 | 0.00 | 4.30 | 4.45 | 50 | 504 | | 20.00 | XLFXT.X | 5.35 | 0.00 | 5.30 | 5.45 | 10 | 654 |
|
| Highlighted options are in-the-money. |
| |
|
Options
