Options Charts

Option Chain | Option Quote

advertisement

(IBKR) Interactive Brokers Group Inc.

11/21/2009 8:09:39 AM
(All data 20 minutes delayed.)

All Near-the-Money

(Enter Underlying Symbol)

Last		16.88
Net Change	-0.02
Percent Change	-0.12%
Open	16.89
Previous Close	16.90
High	17.06
Low	16.87
Bid	16.81
Ask	16.94
Volume	163388

= Near-the-Money

= At-the-Money

Nov 2009

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.QBOKC	1.95	1.85	2.05	-0.4	122	3
.QBOKW	0.03	0.00	0.05	0.0	638	0
.QBOKD	0.05	0.00	0.05	0.0	2061	0
.QBOKX	0.05	0.00	0.05	0.0	1341	0
.QBOKE	0.05	0.00	0.05	0.0	90	0
.QBOKF	0.00	0.00	0.05	0.0	0	0

Strike

15.0

17.5

20.0

22.5

25.0

30.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.QBOWC	0.05	0.00	0.05	0.0	163	0
.QBOWW	0.51	0.50	0.65	-0.1	1745	39
.QBOWD	3.10	2.95	3.20	0.4	2652	1
.QBOWX	4.50	5.40	5.70	0.0	30	0
.QBOWE	4.60	8.00	8.20	0.0	40	0
.QBOWF	0.00	13.00	13.20	0.0	0	0

Dec 2009

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.QBOLA	0.00	11.60	12.20	0.0	0	0
.QBOLU	11.55	9.10	9.70	0.0	2	0
.QBOLB	7.30	6.60	7.20	0.0	44	0
.QBOLV	8.10	4.30	4.60	0.0	132	0
.QBOLC	2.00	1.90	2.05	-0.3	4619	1
.QBOLW	0.30	0.30	0.35	-0.1	2677	75
.QBOLD	0.05	0.00	0.10	0.0	2659	25
.QBOLX	0.05	0.00	0.05	0.0	1665	0
.QBOLE	0.10	0.00	0.05	0.0	251	0
.QBOLF	0.00	0.00	0.05	0.0	0	0

Strike
5.0
7.5
10.0
12.5
15.0
17.5
20.0
22.5
25.0
30.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.QBOXA	0.00	0.00	0.05	0.0	0	0
.QBOXU	0.00	0.00	0.05	0.0	0	0
.QBOXB	0.05	0.00	0.05	0.0	432	0
.QBOXV	0.05	0.00	0.05	0.0	3137	0
.QBOXC	0.05	0.05	0.10	-0.1	2438	10
.QBOXW	0.90	0.85	0.95	0.0	6281	6
.QBOXD	3.10	3.00	3.20	0.1	1100	4
.QBOXX	3.20	5.30	5.90	0.0	37	0
.QBOXE	10.00	7.80	8.30	0.0	1	0
.QBOXF	9.50	12.90	13.20	0.0	0	0

Mar 2010

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.QBOCB	6.20	6.80	7.20	0.0	5	0
.QBOCV	4.10	4.40	4.80	0.0	22	0
.QBOCC	2.50	2.40	2.60	0.0	92	0
.QBOCW	1.16	1.05	1.20	0.0	763	0
.QBOCD	0.40	0.35	0.45	0.0	2897	0
.QBOCX	0.15	0.00	0.20	0.0	765	0
.QBOCE	0.05	0.00	0.10	0.0	3648	0
.QBOCF	0.15	0.00	0.10	0.0	3369	0

Strike
10.0
12.5
15.0
17.5
20.0
22.5
25.0
30.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.QBOOB	0.10	0.00	0.10	0.0	250	0
.QBOOV	0.15	0.05	0.15	0.0	2213	0
.QBOOC	0.50	0.50	0.55	0.0	1243	6
.QBOOW	1.63	1.60	1.70	0.2	3836	20
.QBOOD	3.09	3.30	3.50	0.0	1422	0
.QBOOX	0.00	5.40	5.90	0.0	0	0
.QBOOE	6.30	7.90	8.20	0.0	1	0
.QBOOF	0.00	12.80	13.50	0.0	0	0

Jun 2010

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.QBOFC	3.01	2.75	3.00	0.0	75	0

Strike

15.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.QBORC	0.90	0.85	1.00	-0.1	6848	4

= Near-the-Money

= At-the-Money