Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
FXI Feb 20 2010 20.00 21.10 0.70 3.43 21.10 21.10 18.25 18.55 1 —
FXI Feb 20 2010 21.00 — — — — — 17.25 17.55 — —
FXI Feb 20 2010 22.00 — — — — — 16.25 16.55 — —
FXI Feb 20 2010 23.00 15.25 — — 15.25 15.25 15.25 15.55 7 —
FXI Feb 20 2010 24.00 13.00 — — 13.00 13.00 14.25 14.55 — —
FXI Feb 20 2010 25.00 12.00 -2.71 -18.42 12.00 12.00 13.25 13.55 3 —
FXI Feb 20 2010 26.00 — — — — — 12.25 12.55 — —
FXI Feb 20 2010 27.00 12.50 — — 12.50 12.50 11.25 11.55 55 —
FXI Feb 20 2010 28.00 9.05 — — 9.05 9.05 10.25 10.55 6 6
FXI Feb 20 2010 29.00 8.35 -2.90 -25.78 8.35 8.35 9.25 9.55 17 21
FXI Feb 20 2010 30.00 7.57 0.82 12.15 7.57 7.57 8.40 8.55 17 56
FXI Feb 20 2010 31.00 14.10 0.41 2.99 14.10 14.10 7.35 7.55 10 2
FXI Feb 20 2010 32.00 6.70 0.95 16.52 6.70 6.70 6.35 6.55 7 80
FXI Feb 20 2010 33.00 5.60 0.10 1.82 5.60 5.25 5.30 5.60 11 121
FXI Feb 20 2010 34.00 4.55 1.05 30.00 4.55 4.10 4.30 4.60 105 168
FXI Feb 20 2010 35.00 3.35 0.48 16.72 3.35 3.35 3.35 3.65 7 163
FXI Feb 20 2010 36.00 2.60 0.83 46.89 2.80 2.30 2.62 2.69 51 740
FXI Feb 20 2010 37.00 1.77 0.77 77.00 2.06 1.44 1.78 1.83 221 3,061
FXI Feb 20 2010 38.00 1.02 0.48 88.89 1.32 0.77 1.06 1.10 1,616 8,018
FXI Feb 20 2010 39.00 0.54 0.28 107.69 0.71 0.35 0.53 0.57 3,958 9,973
FXI Feb 20 2010 40.00 0.19 0.09 90.00 0.29 0.14 0.21 0.24 1,403 22,040
FXI Feb 20 2010 41.00 0.10 0.05 100.00 0.12 0.05 0.06 0.09 535 14,988
FXI Feb 20 2010 42.00 0.04 0.01 33.33 0.05 0.01 0.01 0.03 489 19,951
FXI Feb 20 2010 43.00 0.02 0.01 100.00 0.02 0.01 0.01 0.02 132 14,907
FXI Feb 20 2010 44.00 0.01 — — 0.04 0.01 0.01 0.03 30 34,440
FXI Feb 20 2010 45.00 0.02 — — 0.02 0.02 0.02 0.01 6 10,471
FXI Feb 20 2010 46.00 0.01 — — 0.01 0.01 0.01 0.01 32 9,001
FXI Feb 20 2010 47.00 0.01 -0.02 -66.67 0.02 0.01 0.01 0.02 10 3,247
FXI Feb 20 2010 48.00 0.02 -0.01 -33.33 0.02 0.02 0.02 0.03 12 8,908
FXI Feb 20 2010 49.00 0.02 — — 0.02 0.02 0.02 0.02 49 1,757
FXI Feb 20 2010 50.00 0.02 — — 0.02 0.02 0.02 0.02 40 1,254
FXI Feb 20 2010 51.00 0.02 0.01 100.00 0.02 0.02 0.01 0.02 30 1,214
FXI Feb 20 2010 52.00 0.02 0.01 100.00 0.02 0.02 0.01 0.02 3 1,092
FXI Feb 20 2010 53.00 0.01 -0.04 -80.00 0.01 0.01 0.01 0.02 124 619
FXI Feb 20 2010 54.00 0.02 -0.01 -33.33 0.02 0.02 0.01 0.03 2 554
FXI Feb 20 2010 55.00 0.01 — — 0.01 0.01 0.01 0.02 3,019 7,293
FXI Feb 20 2010 56.00 0.20 -0.04 -16.67 0.20 0.20 0.01 0.02 21 365
FXI Feb 20 2010 57.00 0.06 -0.04 -40.00 0.10 0.06 0.02 0.02 110 388
FXI Feb 20 2010 58.00 0.20 0.05 33.33 0.20 0.20 0.01 0.02 2 13
FXI Feb 20 2010 59.00 — — — — — 0.01 0.02 — —
FXI Feb 20 2010 60.00 0.03 -0.07 -70.00 0.03 0.03 0.01 0.02 50 103
FXI Feb 20 2010 61.00 — — — — — 0.01 0.02 — —
FXI Feb 20 2010 62.00 — — — — — 0.01 0.02 — —
FXI Feb 20 2010 63.00 — — — — — 0.01 0.02 — —
FXI Feb 20 2010 64.00 — — — — — 0.01 0.02 — —
FXI Feb 20 2010 65.00 0.05 — — 0.05 0.05 0.01 0.02 20 75
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
FXI Feb 20 2010 20.00 0.03 0.02 200.00 0.03 0.03 0.02 0.02 45 279
FXI Feb 20 2010 21.00 0.03 -0.47 -94.00 0.03 0.03 0.01 0.02 70 70
FXI Feb 20 2010 22.00 0.03 — — 0.03 0.03 0.02 0.03 49 49
FXI Feb 20 2010 23.00 0.07 -0.03 -30.00 0.07 0.06 0.01 0.03 35 83
FXI Feb 20 2010 24.00 0.02 -0.06 -75.00 0.02 0.02 0.01 0.03 28 149
FXI Feb 20 2010 25.00 0.02 -0.01 -33.33 0.03 0.02 0.01 0.03 114 2,218
FXI Feb 20 2010 26.00 0.03 — — 0.03 0.03 0.01 0.04 13 3,139
FXI Feb 20 2010 27.00 0.03 — — 0.03 0.03 0.01 0.02 40 5,251
FXI Feb 20 2010 28.00 0.03 -0.01 -25.00 0.03 0.03 0.01 0.04 20 440
FXI Feb 20 2010 29.00 0.04 0.01 33.33 0.04 0.04 0.01 0.04 16 836
FXI Feb 20 2010 30.00 0.08 0.02 33.33 0.08 0.06 0.02 0.05 230 5,998
FXI Feb 20 2010 31.00 0.04 -0.02 -33.33 0.04 0.01 0.01 0.04 42 9,841
FXI Feb 20 2010 32.00 0.05 -0.04 -44.44 0.05 0.05 0.03 0.05 24 1,558
FXI Feb 20 2010 33.00 0.08 -0.06 -42.86 0.14 0.08 0.04 0.06 2,095 3,512
FXI Feb 20 2010 34.00 0.06 -0.06 -50.00 0.09 0.06 0.06 0.08 154 13,069
FXI Feb 20 2010 35.00 0.09 -0.16 -64.00 0.15 0.08 0.10 0.13 1,718 24,633
FXI Feb 20 2010 36.00 0.18 -0.26 -59.09 0.28 0.13 0.18 0.21 494 29,949
FXI Feb 20 2010 37.00 0.34 -0.47 -58.02 0.50 0.26 0.34 0.37 353 20,940
FXI Feb 20 2010 38.00 0.64 -0.61 -48.80 0.90 0.48 0.62 0.65 2,970 79,469
FXI Feb 20 2010 39.00 1.04 -0.77 -42.54 1.46 0.89 1.08 1.12 12,557 68,499
FXI Feb 20 2010 40.00 1.77 -1.05 -37.23 2.18 1.49 1.74 1.81 537 77,958
FXI Feb 20 2010 41.00 2.53 -1.32 -34.29 3.10 2.28 2.58 2.69 6,268 43,007
FXI Feb 20 2010 42.00 3.35 -1.20 -26.37 4.20 3.35 3.50 3.80 86 19,332
FXI Feb 20 2010 43.00 4.18 -1.22 -22.59 4.80 4.18 4.50 4.75 26 11,108
FXI Feb 20 2010 44.00 5.44 -1.06 -16.31 5.62 5.44 5.50 5.80 4 4,290
FXI Feb 20 2010 45.00 6.50 -1.36 -17.30 6.50 6.48 6.45 6.80 20 1,414
FXI Feb 20 2010 46.00 6.74 -0.46 -6.39 6.74 6.74 7.45 7.75 20 2,808
FXI Feb 20 2010 47.00 8.76 0.71 8.82 8.76 8.76 8.45 8.80 20 779
FXI Feb 20 2010 48.00 8.75 0.40 4.79 8.80 8.74 9.45 9.80 28 342
FXI Feb 20 2010 49.00 6.70 0.39 6.18 6.70 6.70 10.45 10.80 2 304
FXI Feb 20 2010 50.00 11.30 1.29 12.89 11.30 11.30 11.45 11.80 5 237
FXI Feb 20 2010 51.00 9.00 1.75 24.14 9.00 9.00 12.45 12.80 6 63
FXI Feb 20 2010 52.00 7.70 -0.50 -6.10 7.70 7.70 13.45 13.80 20 112
FXI Feb 20 2010 53.00 9.15 -2.80 -23.43 9.15 9.15 14.45 14.80 10 81
FXI Feb 20 2010 54.00 11.20 0.50 4.67 11.20 11.20 15.45 15.80 72 30
FXI Feb 20 2010 55.00 11.65 0.35 3.10 11.65 11.65 16.45 16.80 4 5
FXI Feb 20 2010 56.00 — — — — — 17.45 17.80 — —
FXI Feb 20 2010 57.00 13.70 1.35 10.93 13.70 13.70 18.45 18.80 10 —
FXI Feb 20 2010 58.00 — — — — — 19.45 19.80 — —
FXI Feb 20 2010 59.00 14.35 -0.45 -3.04 14.35 14.35 20.45 20.80 20 20
FXI Feb 20 2010 60.00 — — — — — 21.45 21.80 — —
FXI Feb 20 2010 61.00 — — — — — 22.45 22.80 — —
FXI Feb 20 2010 62.00 20.70 — — 20.70 20.70 23.45 23.80 10 10
FXI Feb 20 2010 63.00 21.70 — — 21.70 21.70 24.45 24.80 5 5
FXI Feb 20 2010 64.00 21.90 — — 21.90 21.90 25.45 25.80 20 —
FXI Feb 20 2010 65.00 22.90 — — 22.90 22.90 26.45 26.80 20 —
Return to Top