Schaeffer's Investment Research

Home Site Map About Us My Account Shopping Cart Help Sign In

Stock Symbol:

Last	Change	% Change	Open	Prev Close	High	Low	Bid	Ask	Volume
Aluminum Corp Of China Ltd.
27.60	-0.15	0.54	27.40	27.75	27.67	27.33	27.61		2378

View By Expiration:
Dec 09 |
Jan 10 |
Feb 10 |
May 10 |
Jan 11 |
Jan 12 |

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				December 2009
15.00	.ACHLY	0	0	0	12.10	12.80	0	0
17.50	.ACHLW	0	0	0	9.70	10.30	0	0
20.00	.ACHLZ	9.00	0	0	7.30	7.80	0	1
22.50	.ACHLX	0	0	0	4.90	5.40	0	0
24.00	.ACHLS	0	0	0	3.50	4.00	0	0
25.00	.ACHLE	3.00	0	0	2.70	3.10	0	3
26.00	.ACHLD	2.60	0	0	2.00	2.30	0	4
27.00	.ACHLA	2.09	0	0	1.45	1.65	0	12
28.00	.ACHLB	1.15	-0.10	-8.00	1.00	1.15	36	693
29.00	.ACHLC	0.80	0	0	0.65	0.70	0	143
30.00	.ACHLF	0.43	-0.07	-14.00	0.40	0.50	10	301
31.00	.ACHLP	0.20	-0.10	-33.33	0.20	0.30	10	44
32.00	.ACHLQ	0.14	-0.06	-30.00	0.10	0.20	3	79
33.00	.ACHLR	0.33	0	0	0.05	0.10	0	208
34.00	.ACHLO	0.55	0	0	0	0.10	0	46
35.00	.ACHLG	0.03	0	0	0	0.10	0	132
40.00	.ACHLH	0.03	0	0	0	0.05	10	10
45.00	.ACHLI	0.03	0	0	0	0.05	0	10

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				December 2009
15.00	.ACHXY	0.03	0	0	0	0.05	0	20
17.50	.ACHXW	0.04	0	0	0	0.10	0	20
20.00	.ACHXZ	0	0	0	0	0.10	0	0
22.50	.ACHXX	0.09	-0.06	-40.00	0	0.15	14	21
24.00	.ACHXS	0.21	0	0	0.15	0.25	0	91
25.00	.ACHXE	0.44	0.04	10.00	0.30	0.45	14	1327
26.00	.ACHXD	0.51	0	0	0.60	0.70	0	1353
27.00	.ACHXA	0.95	-0.15	-13.64	0.95	1.05	25	3046
28.00	.ACHXB	1.05	0	0	1.45	1.55	0	317
29.00	.ACHXC	2.21	0	0	2.05	2.20	0	94
30.00	.ACHXF	2.86	1.08	60.67	2.75	2.95	4	295
31.00	.ACHXP	3.51	0	0	3.50	3.80	0	10
32.00	.ACHXQ	3.40	0	0	4.40	4.90	0	10
33.00	.ACHXR	0	0	0	5.30	5.80	0	0
34.00	.ACHXO	0	0	0	6.30	6.80	0	0
35.00	.ACHXG	0	0	0	7.30	7.80	0	0
40.00	.ACHXH	0	0	0	12.20	12.90	0	0
45.00	.ACHXI	0	0	0	17.20	17.90	0	0

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				January 2010
2.50	.AMAAZ	0	0	0	24.70	25.30	0	0
5.00	.AMAAA	18.60	0	0	22.20	22.80	0	10
7.50	.AMAAU	0	0	0	19.80	20.30	0	0
10.00	.ACHAU	19.00	0	0	17.30	17.80	0	75
12.50	.ACHAV	17.00	0	0	14.80	15.30	0	1534
15.00	.ACHAY	14.00	0	0	12.20	12.80	0	136
17.50	.ACHAW	11.81	0	0	9.80	10.30	0	241
20.00	.ACHAZ	9.30	0	0	7.50	7.80	0	142
22.50	.ACHAX	5.30	-0.90	-14.52	5.20	5.50	22	2354
24.00	.ACHAS	0	0	0	3.90	4.30	0	0
25.00	.ACHAE	3.30	-0.20	-5.71	3.30	3.50	301	962
26.00	.ACHAD	2.70	-0.70	-20.59	2.65	2.85	8	4
27.00	.ACHAA	2.25	0	0	2.10	2.25	0	135
28.00	.ACHAB	1.70	0	0	1.60	1.75	5	99
29.00	.ACHAC	2.21	0	0	1.20	1.35	0	27
30.00	.ACHAF	1.35	0	0	0.90	1.00	0	2040
31.00	.ACHAP	0.65	-0.65	-50.00	0.65	0.75	2	329
32.00	.ACHAQ	0.60	0	0	0.45	0.55	0	73
33.00	.ACHAR	0.80	0	0	0.30	0.40	0	82
34.00	.ACHAO	0.55	0	0	0.20	0.30	0	37
35.00	.ACHAG	0.20	0	0	0.15	0.20	96	2955
40.00	.ACHAH	0.10	0	0	0	0.10	0	965
45.00	.ACHAI	0.05	0	0	0	0.10	0	193
50.00	.ACHAJ	0.10	0	0	0	0.05	0	123
55.00	.ACHAK	0	0	0	0	0.05	0	0

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				January 2010
2.50	.AMAMZ	0	0	0	0	0.05	0	0
5.00	.AMAMA	0	0	0	0	0.05	0	0
7.50	.AMAMU	0	0	0	0	0.05	0	41
10.00	.ACHMU	0.05	0	0	0	0.05	0	318
12.50	.ACHMV	0.15	0	0	0	0.05	0	1784
15.00	.ACHMY	0.10	0	0	0	0.05	0	507
17.50	.ACHMW	0.40	0	0	0	0.10	0	438
20.00	.ACHMZ	0.30	0	0	0.05	0.15	0	459
22.50	.ACHMX	0.28	0	0	0.30	0.40	0	2351
24.00	.ACHMS	0.60	0	0	0.55	0.65	22	0
25.00	.ACHME	0.75	0	0	0.80	0.95	0	3490
26.00	.ACHMD	1.10	0	0	1.15	1.30	0	188
27.00	.ACHMA	1.25	0	0	1.60	1.75	0	241
28.00	.ACHMB	1.45	0	0	2.05	2.30	0	126
29.00	.ACHMC	2.00	0	0	2.65	2.90	0	86
30.00	.ACHMF	3.70	0.50	15.63	3.30	3.50	1	1708
31.00	.ACHMP	4.20	0	0	4.10	4.40	2	0
32.00	.ACHMQ	5.10	0	0	4.80	5.30	0	16
33.00	.ACHMR	0	0	0	5.60	6.10	0	0
34.00	.ACHMO	0	0	0	6.50	7.00	0	0
35.00	.ACHMG	6.20	0	0	7.40	7.90	0	319
40.00	.ACHMH	11.80	0	0	12.20	13.00	0	178
45.00	.ACHMI	16.00	0	0	17.20	17.90	0	30
50.00	.ACHMJ	0	0	0	22.20	22.80	0	0
55.00	.ACHMK	0	0	0	27.20	28.00	0	0

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				February 2010
10.00	.ACHBU	19.50	0	0	17.10	17.80	0	1
12.50	.ACHBV	0	0	0	14.60	15.30	0	0
15.00	.ACHBY	8.00	0	0	12.20	12.80	0	20
17.50	.ACHBW	11.80	0	0	9.80	10.40	0	10
20.00	.ACHBZ	10.60	0	0	7.50	8.10	0	10
22.50	.ACHBX	8.70	0	0	5.40	5.90	0	76
24.00	.ACHBS	4.50	0	0	4.50	4.80	0	11
25.00	.ACHBE	3.90	-1.40	-26.42	3.80	4.10	300	1319
26.00	.ACHBD	0	0	0	3.20	3.50	0	0
27.00	.ACHBA	2.86	0	0	2.70	2.90	2	0
28.00	.ACHBB	2.36	-0.19	-7.45	2.25	2.40	2	2
29.00	.ACHBC	2.55	0	0	1.85	2.00	0	48
30.00	.ACHBF	1.55	-0.40	-20.51	1.50	1.65	1	449
31.00	.ACHBP	1.29	0	0	1.20	1.35	0	6
32.00	.ACHBQ	0.90	0	0	0.95	1.05	40	0
33.00	.ACHBR	1.35	0	0	0.70	0.90	0	45
34.00	.ACHBO	1.05	0	0	0.50	0.70	0	23
35.00	.ACHBG	0.45	0	0	0.40	0.55	0	230
40.00	.ACHBH	0.25	0	0	0.05	0.20	0	263
45.00	.ACHBI	0.25	0	0	0	0.10	0	74
50.00	.ACHBJ	0	0	0	0	0.10	0	0
55.00	.ACHBK	0.20	0	0	0	0.05	0	100
60.00	.ACHBL	0	0	0	0	0.05	0	0
65.00	.ACHBM	0	0	0	0	0.05	0	0
70.00	.ACHBN	0.05	0	0	0	0.05	0	200

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				February 2010
10.00	.ACHNU	0.06	0	0	0	0.05	0	2
12.50	.ACHNV	0.80	0	0	0	0.10	0	12
15.00	.ACHNY	0.15	0	0	0	0.10	0	74
17.50	.ACHNW	0.55	0	0	0.05	0.20	0	21
20.00	.ACHNZ	0.31	0.06	24.00	0.25	0.40	40	102
22.50	.ACHNX	0.70	0	0	0.65	0.75	20	215
24.00	.ACHNS	1.20	0	0	1.05	1.25	0	79
25.00	.ACHNE	1.10	0	0	1.35	1.50	0	1317
26.00	.ACHND	1.70	0	0	1.75	1.90	0	30
27.00	.ACHNA	2.41	0.65	36.93	2.20	2.45	40	73
28.00	.ACHNB	2.80	0	0	2.70	2.95	0	44
29.00	.ACHNC	3.27	0	0	3.30	3.60	0	43
30.00	.ACHNF	3.60	0	0	3.90	4.20	0	250
31.00	.ACHNP	4.84	0	0	4.60	4.80	0	2
32.00	.ACHNQ	0	0	0	5.30	5.80	0	0
33.00	.ACHNR	7.00	0	0	6.10	6.50	0	30
34.00	.ACHNO	6.30	0	0	6.90	7.40	0	20
35.00	.ACHNG	8.20	0	0	7.70	8.30	0	68
40.00	.ACHNH	11.20	0	0	12.30	13.10	0	109
45.00	.ACHNI	16.20	0	0	17.30	18.00	0	33
50.00	.ACHNJ	20.00	0	0	22.20	23.10	0	12
55.00	.ACHNK	0	0	0	27.20	28.00	0	0
60.00	.ACHNL	0	0	0	32.20	33.00	0	0
65.00	.ACHNM	0	0	0	37.20	38.00	0	0
70.00	.ACHNN	0	0	0	42.20	43.00	0	0

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				May 2010
15.00	.ACHEY	0	0	0	12.30	13.10	0	0
17.50	.ACHEW	0	0	0	10.10	10.80	0	0
20.00	.ACHEZ	8.60	0	0	8.20	8.70	0	7
22.50	.ACHEX	8.74	0	0	6.50	6.90	0	40
24.00	.ACHES	0	0	0	5.50	5.90	0	0
25.00	.ACHEE	5.10	0	0	5.00	5.30	0	155
26.00	.ACHED	0	0	0	4.40	4.80	0	0
27.00	.ACHEA	4.69	0	0	3.90	4.20	0	6
28.00	.ACHEB	0	0	0	3.50	3.80	0	0
29.00	.ACHEC	0	0	0	3.10	3.40	0	0
30.00	.ACHEF	2.90	0	0	2.75	2.95	2	2996
31.00	.ACHEP	2.70	0	0	2.45	2.60	0	306
32.00	.ACHEQ	0	0	0	2.05	2.30	0	0
33.00	.ACHER	2.65	0	0	1.85	2.05	0	14
34.00	.ACHEO	2.00	0	0	1.60	1.80	0	17
35.00	.ACHEG	1.40	-0.32	-18.60	1.40	1.55	1	547
40.00	.ACHEH	0.97	0	0	0.70	0.80	0	145
45.00	.ACHEI	0.45	0	0	0.30	0.40	0	556

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				May 2010
15.00	.ACHQY	0.40	0	0	0.20	0.35	0	5
17.50	.ACHQW	0.70	0	0	0.50	0.60	0	38
20.00	.ACHQZ	1.00	0	0	0.95	1.10	0	115
22.50	.ACHQX	1.70	0	0	1.65	1.80	45	637
24.00	.ACHQS	2.50	0	0	2.15	2.45	0	10
25.00	.ACHQE	2.55	0	0	2.60	2.80	0	139
26.00	.ACHQD	3.20	0	0	3.00	3.20	0	46
27.00	.ACHQA	4.36	0	0	3.50	3.70	0	55
28.00	.ACHQB	3.60	0	0	4.00	4.30	0	11
29.00	.ACHQC	4.20	0	0	4.60	4.90	0	302
30.00	.ACHQF	5.10	0	0	5.30	5.70	0	161
31.00	.ACHQP	5.80	0	0	5.90	6.20	0	53
32.00	.ACHQQ	6.40	0	0	6.60	6.90	0	50
33.00	.ACHQR	7.10	0	0	7.30	7.70	0	50
34.00	.ACHQO	0	0	0	8.10	8.60	0	0
35.00	.ACHQG	9.00	0	0	8.90	9.20	0	99
40.00	.ACHQH	13.20	0	0	13.10	13.60	0	83
45.00	.ACHQI	17.50	0	0	17.70	18.20	0	66

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				January 2011
2.50	.ZFYAZ	0	0	0	24.00	25.90	0	0
5.00	.ZFYAA	16.50	0	0	21.50	23.40	0	0
7.50	.ZFYAU	17.44	0	0	19.20	20.40	0	0
10.00	.ZFYAB	19.93	0	0	16.90	18.40	0	58
12.50	.ZFYAV	17.20	0	0	14.70	16.20	0	69
15.00	.ZFYAC	15.30	0	0	13.10	13.80	0	36
17.50	.ZFYAW	13.00	0	0	11.40	11.90	0	58
20.00	.ZFYAD	10.20	0	0	9.70	10.20	0	21
22.50	.ZFYAX	10.70	0	0	8.00	8.90	0	626
25.00	.ZFYAE	6.90	-1.30	-15.85	7.00	7.30	10	680
30.00	.ZFYAF	5.20	0	0	5.00	5.20	0	366
35.00	.ZFYAG	3.40	-0.40	-10.53	3.40	3.80	16	2412
40.00	.ZFYAH	3.00	0	0	2.20	2.60	0	156
45.00	.ZFYAI	1.85	0	0	1.60	1.80	0	177
50.00	.ZFYAJ	1.26	0	0	1.05	1.25	0	134
55.00	.ZFYAK	0.95	0	0	0.60	0.85	0	306
60.00	.ZFYAL	0.65	0	0	0.45	0.60	0	90
65.00	.ZFYAM	0.75	0	0	0.25	0.40	0	76
70.00	.ZFYAN	0.60	0	0	0.20	0.35	0	79

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				January 2011
2.50	.ZFYMZ	0	0	0	0	0.15	0	0
5.00	.ZFYMA	0.35	0	0	0	0.15	0	58
7.50	.ZFYMU	0.20	0	0	0	0.25	0	70
10.00	.ZFYMB	0.40	0	0	0.25	0.40	0	166
12.50	.ZFYMV	0.80	0	0	0.55	0.80	0	175
15.00	.ZFYMC	1.10	0	0	1.00	1.20	0	289
17.50	.ZFYMW	1.85	0	0	1.65	1.85	0	347
20.00	.ZFYMD	3.70	0	0	2.50	2.75	0	164
22.50	.ZFYMX	3.90	0	0	3.50	3.80	0	829
25.00	.ZFYME	4.30	0	0	4.70	5.00	0	747
30.00	.ZFYMF	7.20	0	0	7.60	7.90	0	332
35.00	.ZFYMG	0	0	0	11.00	11.40	0	0
40.00	.ZFYMH	15.90	0	0	14.80	15.30	0	77
45.00	.ZFYMI	20.00	0	0	19.00	19.60	0	127
50.00	.ZFYMJ	21.50	0	0	23.40	24.60	0	3
55.00	.ZFYMK	27.00	0	0	28.00	29.10	0	146
60.00	.ZFYML	0	0	0	32.30	34.00	0	0
65.00	.ZFYMM	37.10	0	0	37.60	38.70	0	5
70.00	.ZFYMN	0	0	0	42.00	43.70	0	0

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				January 2012
20.00	.LCFAD	9.90	0	0	11.60	12.10	0	0
25.00	.LCFAE	9.70	-1.40	-12.61	9.20	9.70	2	25
30.00	.LCFAF	8.80	0	0	7.30	7.70	0	23
35.00	.LCFAG	6.50	0	0	5.90	6.20	0	22
40.00	.LCFAH	5.30	0	0	4.60	5.00	0	85

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				January 2012
20.00	.LCFMD	4.20	-0.30	-6.67	4.20	4.40	10	5
25.00	.LCFME	6.50	0	0	6.70	7.20	0	9
30.00	.LCFMF	9.89	0	0	9.70	10.40	0	2
35.00	.LCFMG	11.70	0	0	13.20	13.70	0	0
40.00	.LCFMH	21.50	0	0	16.90	17.60	0	0

Podcasting

Videocasting

	Schaeffer's Daily Q&A: What Is Put Selling Nov 20 2009 4:12 PM
Options Stew: A Taste of the Week's Spiciest Pl... View More...

� 2009 Schaeffer's Investment Research, Inc. 5151 Pfeiffer Road, Suite 250, Cincinnati, Ohio 45242
Phone: (800) 448-2080 FAX: (513) 589-3810 Int'l Callers: (513) 589-3800 Email: service@sir-inc.com