|
|
Ticker
|
Description
|
Subsector
|
Prev
|
Open
|
High
|
Low
|
Close
|
Change
|
Signal
|
|
|
|
Foreign Stocks
|
|
|
|
SG27
|
$ Bear Call 3/1/2010
|
Foreign Stocks
|
131,550.00
|
130,650.00
|
131,550.00
|
128,850.00
|
129,450.00
|
-1.60% |
SELL CONF
|
|
|
|
SX64
|
$/Yen Call 19/12/2008 125
|
''
|
0.16
|
0.16
|
0.31
|
0.16
|
0.16
|
0.00% |
SELL-IF
|
|
|
|
SM68
|
$/Yen Call 20/6/2008 115
|
''
|
0.16
|
0.16
|
0.31
|
0.16
|
0.16
|
0.00% |
HOLD
|
|
|
|
SX65
|
$/Yen Put 19/12/2008 110
|
''
|
41.35
|
40.85
|
42.35
|
36.95
|
38.65
|
-6.53% |
SELL CONF
|
|
|
|
SM69
|
$/Yen Put 20/6/2008 105
|
''
|
13.00
|
12.20
|
13.20
|
9.45
|
10.40
|
-20.00% |
SELL CONF
|
|
|
|
SP89
|
$/Yen Put 20/6/2008 105
|
''
|
13.25
|
12.35
|
13.55
|
9.70
|
10.65
|
-19.62% |
SELL CONF
|
|
|
|
SP88
|
$/Yen Put 20/6/2008 110
|
''
|
35.95
|
35.25
|
37.25
|
30.45
|
32.55
|
-9.46% |
SELL CONF
|
|
|
|
SP79
|
œ/$ Call 12/12/2008 2
|
''
|
16.60
|
14.90
|
16.00
|
13.80
|
14.40
|
-13.25% |
SELL-IF
|
|
|
|
SM56
|
œ/$ Call 12/12/2008 2.25
|
''
|
1.55
|
1.45
|
1.50
|
1.35
|
1.35
|
-12.90% |
SELL-IF
|
|
|
|
SP80
|
œ/$ Call 18/12/2009 2
|
''
|
26.15
|
24.65
|
25.75
|
23.55
|
23.95
|
-8.41% |
SELL-IF
|
|
|
|
SX60
|
œ/$ Call 19/12/2008 2.15
|
''
|
0.25
|
0.25
|
0.31
|
0.25
|
0.25
|
0.00% |
BUY-IF
|
|
|
|
SX62
|
œ/$ Call 19/12/2008 2.15
|
''
|
4.10
|
3.75
|
3.85
|
3.55
|
3.65
|
-10.98% |
SELL-IF
|
|
|
|
SP77
|
œ/$ Call 20/6/2008 1.95
|
''
|
17.35
|
14.15
|
16.55
|
12.45
|
13.05
|
-24.78% |
BUY-IF
|
|
|
|
SP78
|
œ/$ Call 20/6/2008 2
|
''
|
5.75
|
4.60
|
5.45
|
4.20
|
4.40
|
-23.48% |
SELL-IF
|
|
|
|
SX58
|
œ/$ Call 20/6/2008 2.05
|
''
|
2.45
|
2.15
|
2.35
|
2.10
|
2.10
|
-14.29% |
WAIT
|
|
|
|
SX59
|
œ/$ Call 20/6/2008 2.10
|
''
|
0.95
|
0.90
|
0.90
|
0.90
|
0.90
|
-5.26% |
WAIT
|
|
|
|
SX63
|
œ/$ Put 19/12/2008 1.90
|
''
|
23.55
|
25.35
|
27.35
|
23.75
|
26.85
|
14.01% |
SELL-IF
|
|
|
|
SX61
|
œ/$ Put 19/12/2008 1.95
|
''
|
11.95
|
14.25
|
16.75
|
12.45
|
15.95
|
33.47% |
WAIT
|
|
|
|
SP81
|
œ/$ Put 20/6/2008 1.90
|
''
|
5.00
|
5.85
|
6.85
|
5.15
|
6.50
|
30.00% |
BUY-IF
|
|
|
|
SM55
|
œ/$ Put 20/6/2008 2.05
|
''
|
52.25
|
58.25
|
62.25
|
53.75
|
60.75
|
16.27% |
SELL-IF
|
|
|
|
SX56
|
œ/Euro Call 20/6/2008 1.45
|
''
|
2.05
|
1.90
|
2.00
|
1.90
|
1.90
|
-7.32% |
HOLD
|
|
|
|
SM54
|
œ/Euro Put 20/6/2008 1.35
|
''
|
71.25
|
77.25
|
78.75
|
71.75
|
78.25
|
9.82% |
WAIT
|
|
|
|
SX57
|
œ/Euro Put 20/6/2008 1.40
|
''
|
114.25
|
119.75
|
121.75
|
114.25
|
121.25
|
6.13% |
WAIT
|
|
|
|
SX68
|
œJPY Call 12/12/2008 Y210
|
''
|
18.30
|
17.50
|
19.40
|
16.50
|
18.20
|
-0.55% |
WAIT
|
|
|
|
SX69
|
œJPY Call 12/12/2008 Y220
|
''
|
8.90
|
8.75
|
9.40
|
8.25
|
8.90
|
0.00% |
WAIT
|
|
|
|
SX70
|
œJPY Put 12/12/2008 Y200
|
''
|
47.30
|
49.80
|
52.50
|
46.70
|
48.90
|
3.38% |
HOLD
|
|
|
|
SX71
|
œJPY Put 12/12/2008 Y210
|
''
|
78.50
|
82.00
|
86.00
|
77.00
|
80.50
|
2.55% |
HOLD
|
|
|
|
SO58
|
3i Group Call 19/12/2008 œ13
|
''
|
2.67
|
2.77
|
2.84
|
2.59
|
2.61
|
-2.25% |
WAIT
|
|
|
|
SP84
|
3i Group Call 20/6/2008 œ10
|
''
|
19.15
|
19.75
|
21.20
|
16.45
|
17.35
|
-9.40% |
WAIT
|
|
|
|
SO57
|
3i Group Call 20/6/2008 œ11
|
''
|
0.52
|
0.53
|
0.56
|
0.45
|
0.46
|
-11.54% |
WAIT
|
|
|
|
SK09
|
3i Group Call 20/6/2008 œ13.52
|
''
|
0.25
|
0.25
|
0.25
|
0.25
|
0.25
|
0.00% |
WAIT
|
|
|
|
SK10
|
3i Group Put 20/6/2008 œ10.52
|
''
|
18.35
|
17.75
|
18.95
|
17.25
|
18.65
|
1.63% |
BUY CONF
|
|
|
|
SP85
|
3i Group Put 20/6/2008 œ8.50
|
''
|
46.40
|
42.90
|
48.80
|
40.50
|
47.00
|
1.29% |
BUY CONF
|
|
|
|
M011
|
ABB Ltd Call 25/10/2016
|
''
|
3,293.00
|
3,368.00
|
3,393.00
|
3,343.00
|
3,388.00
|
2.88% |
HOLD
|
|
|
|
ABR
|
Absolute Return Trust Ltd
|
''
|
135.00
|
136.00
|
138.00
|
136.00
|
137.25
|
1.67% |
HOLD
|
|
|
|
SE02
|
Allied Irish Banks Call 19/12/..
|
''
|
7.00
|
7.00
|
7.00
|
6.00
|
6.00
|
-14.29% |
WAIT
|
|
|
|
SE03
|
Allied Irish Banks Call 19/12/..
|
''
|
4.00
|
4.00
|
4.00
|
3.00
|
3.00
|
-25.00% |
WAIT
|
|
|
|
SE01
|
Allied Irish Banks Call 20/6/2..
|
''
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00% |
WAIT
|
|
|
|
SP26
|
Aluminum Dec 08 Call 3/12/2008..
|
''
|
264.50
|
267.75
|
281.00
|
262.50
|
275.00
|
3.97% |
HOLD
|
|
|
|
SP27
|
Aluminum Dec 08 Call 3/12/2008..
|
''
|
244.00
|
246.75
|
259.50
|
242.00
|
253.50
|
3.89% |
HOLD
|
|
|
|
SP28
|
Aluminum Dec 08 Put 3/12/2008 ..
|
''
|
13.55
|
13.40
|
13.65
|
12.05
|
12.50
|
-7.75% |
WAIT
|
|
|
|
SP23
|
Aluminum Jun 08 Call 4/6/2008 ..
|
''
|
151.00
|
154.25
|
168.25
|
146.20
|
161.00
|
6.62% |
HOLD
|
|
|
|
SP24
|
Aluminum Jun 08 Call 4/6/2008 ..
|
''
|
33.30
|
33.25
|
38.40
|
30.30
|
35.50
|
6.61% |
HOLD
|
|
|
|
SP25
|
Aluminum Jun 08 Put 4/6/2008 2..
|
''
|
0.85
|
0.85
|
0.85
|
0.65
|
0.65
|
-23.53% |
WAIT
|
|
|
|
SL88
|
Anglo American Call 19/12/2008..
|
''
|
56.10
|
58.40
|
59.20
|
53.60
|
55.10
|
-1.78% |
WAIT
|
|
|
|
SL89
|
Anglo American Call 19/12/2008..
|
''
|
42.50
|
44.40
|
45.00
|
40.40
|
41.70
|
-1.88% |
WAIT
|
|
|
|
SM77
|
Anglo American Call 19/12/2008..
|
''
|
29.10
|
30.50
|
31.00
|
27.50
|
28.40
|
-2.41% |
WAIT
|
|
|
|
SL42
|
Anglo American Call 20/6/2008 ..
|
''
|
30.30
|
32.80
|
33.40
|
27.40
|
29.00
|
-4.29% |
WAIT
|
|
|
|
SA03
|
Anglo American Call 20/6/2008 ..
|
''
|
11.45
|
12.35
|
12.85
|
9.40
|
10.45
|
-8.73% |
WAIT
|
|
|
|
SM75
|
Anglo American Call 20/6/2008 ..
|
''
|
15.85
|
16.95
|
17.35
|
13.75
|
14.75
|
-6.94% |
WAIT
|
|
|
|
SL90
|
Anglo American Put 19/12/2008 ..
|
''
|
40.20
|
38.70
|
41.30
|
38.40
|
40.40
|
0.50% |
HOLD
|
|
|
|
SL43
|
Anglo American Put 20/6/2008 œ26
|
''
|
3.34
|
2.73
|
3.56
|
2.70
|
3.28
|
-1.80% |
HOLD
|
|
|
|
SM76
|
Anglo American Put 20/6/2008 œ33
|
''
|
22.60
|
20.50
|
23.80
|
19.95
|
22.80
|
0.88% |
HOLD
|
|
|
|
SE05
|
Anglo Irish Bank Corporation C..
|
''
|
3.00
|
4.00
|
4.00
|
3.00
|
3.00
|
0.00% |
WAIT
|
|
|
|
SE06
|
Anglo Irish Bank Corporation C..
|
''
|
3.00
|
3.00
|
3.00
|
2.00
|
2.00
|
-33.33% |
WAIT
|
|
|
|
SE04
|
Anglo Irish Bank Corporation C..
|
''
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00% |
WAIT
|
|
|
|
SL92
|
Antofagasta Call 19/12/2008 œ10
|
''
|
112.50
|
115.50
|
116.50
|
104.25
|
107.50
|
-4.44% |
WAIT
|
|
|
|
SA05
|
Antofagasta Call 20/6/2008 œ6.44
|
''
|
162.50
|
169.75
|
169.75
|
147.00
|
154.00
|
-5.23% |
WAIT
|
|
|
|
SK82
|
Antofagasta Call 20/6/2008 œ7.44
|
''
|
97.95
|
102.50
|
102.50
|
84.95
|
90.00
|
-8.12% |
WAIT
|
|
|
|
SM78
|
Antofagasta Call 20/6/2008 œ8
|
''
|
69.20
|
72.10
|
72.95
|
59.00
|
62.80
|
-9.25% |
WAIT
|
|
|
|
SL91
|
Antofagasta Call 20/6/2008 œ9
|
''
|
36.00
|
37.20
|
37.70
|
29.20
|
31.50
|
-12.50% |
WAIT
|
|
|
|
SL93
|
Antofagasta Put 19/12/2008 œ8
|
''
|
164.25
|
161.00
|
171.00
|
161.00
|
167.50
|
1.98% |
HOLD
|
|
|
|
SK83
|
Antofagasta Put 20/6/2008 œ6.15
|
''
|
11.45
|
9.80
|
13.05
|
9.80
|
12.05
|
5.24% |
HOLD
|
|
|
|
SM79
|
Antofagasta Put 20/6/2008 œ7
|
''
|
33.20
|
30.50
|
37.00
|
30.00
|
35.20
|
6.02% |
HOLD
|
|
|
|
SO32
|
ARM Holdings Call 19/12/2008 œ..
|
''
|
4.84
|
5.00
|
5.10
|
4.24
|
4.24
|
-12.40% |
SELL-IF
|
|
|
|
SP65
|
ARM Holdings Call 20/6/2008 œ1..
|
''
|
2.45
|
2.57
|
2.57
|
1.68
|
1.95
|
-20.41% |
SELL-IF
|
|
|
|
SK11
|
ARM Holdings Call 20/6/2008 œ1..
|
''
|
0.25
|
0.25
|
0.25
|
0.25
|
0.25
|
0.00% |
WAIT
|
|
|
|
SK12
|
ARM Holdings Put 20/6/2008 œ1.25
|
''
|
18.35
|
17.95
|
20.80
|
17.35
|
19.75
|
7.63% |
BUY-IF
|
|
|
|
ALOG
|
Asianlogic Ltd
|
''
|
83.00
|
83.00
|
83.00
|
83.00
|
83.00
|
0.00% |
WAIT
|
|
|
|
SK87
|
AstraZeneca Call 19/12/2008 œ26
|
''
|
7.80
|
8.35
|
8.65
|
7.50
|
8.15
|
4.49% |
WAIT
|
|
|
|
SM81
|
AstraZeneca Call 19/12/2008 œ29
|
''
|
4.79
|
5.15
|
5.35
|
4.55
|
5.01
|
4.59% |
HOLD
|
|
|
|
SM80
|
AstraZeneca Call 20/6/2008 œ23
|
''
|
4.01
|
4.45
|
4.67
|
3.54
|
4.23
|
5.49% |
HOLD
|
|
|
|
SK85
|
AstraZeneca Call 20/6/2008 œ25
|
''
|
1.04
|
1.17
|
1.26
|
0.92
|
1.09
|
4.81% |
HOLD
|
|
|
|
SM82
|
AstraZeneca Put 19/12/2008 œ21
|
''
|
24.20
|
23.10
|
24.60
|
22.70
|
23.40
|
-3.31% |
WAIT
|
|
|
|
SK86
|
AstraZeneca Put 20/6/2008 œ23
|
''
|
25.00
|
23.10
|
25.60
|
22.50
|
23.70
|
-5.20% |
HOLD
|
|
|
|
SO34
|
Aviva Call 19/12/2008 œ8
|
''
|
3.66
|
3.88
|
3.90
|
3.44
|
3.69
|
0.82% |
BUY-IF
|
|
|
|
SO33
|
Aviva Call 20/6/2008 œ7
|
''
|
1.39
|
1.57
|
1.57
|
1.11
|
1.37
|
-1.44% |
WAIT
|
|
|
|
SK84
|
Aviva Call 20/6/2008 œ7.50
|
''
|
0.61
|
0.71
|
0.71
|
0.50
|
0.59
|
-3.28% |
WAIT
|
|
|
|
SK13
|
Aviva Call 20/6/2008 œ8.75
|
''
|
0.25
|
0.25
|
0.25
|
0.25
|
0.25
|
0.00% |
HOLD
|
|
|
|
SK14
|
Aviva Put 20/6/2008 œ7
|
''
|
7.75
|
7.00
|
8.30
|
6.95
|
7.50
|
-3.23% |
HOLD
|
|
|
|
SO36
|
BAE Systems Call 19/12/2008 575
|
''
|
31.00
|
32.10
|
32.70
|
28.65
|
29.05
|
-6.29% |
SELL CONF
|
|
|
|
SK15
|
BAE SYSTEMS Call 20/6/2008 œ5
|
''
|
17.95
|
18.85
|
19.55
|
14.75
|
15.25
|
-15.04% |
SELL CONF
|
|
|
|
SO35
|
BAE Systems Call 20/6/2008 550
|
''
|
6.90
|
7.20
|
7.40
|
5.40
|
5.65
|
-18.12% |
SELL CONF
|
|
|
|
SK16
|
BAE SYSTEMS Put 20/6/2008 œ3.75
|
''
|
1.92
|
1.60
|
2.14
|
1.57
|
2.05
|
6.77% |
BUY CONF
|
|
|
|
SO37
|
BAE Systems Put 20/6/2008 475
|
''
|
26.15
|
23.95
|
28.75
|
23.95
|
28.05
|
7.27% |
WAIT
|
|
|
|
SE08
|
Bank of Ireland (Governor & Co..
|
''
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00% |
WAIT
|
|
|
|
SE09
|
Bank of Ireland (Governor & Co..
|
''
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00% |
HOLD
|
|
|
|
SM83
|
Barclays Call 19/12/2008 œ6
|
''
|
18.05
|
19.05
|
19.25
|
14.55
|
16.35
|
-9.42% |
WAIT
|
|
|
|
SM84
|
Barclays Call 19/12/2008 œ7
|
''
|
11.65
|
12.25
|
12.25
|
9.25
|
10.45
|
-10.30% |
SELL-IF
|
|
|
|
SL46
|
Barclays Call 19/12/2008 œ8
|
''
|
2.61
|
2.82
|
2.82
|
1.96
|
2.26
|
-13.41% |
WAIT
|
|
|
|
SP68
|
Barclays Call 20/6/2008 œ5
|
''
|
10.85
|
11.25
|
11.85
|
6.80
|
8.70
|
-19.82% |
WAIT
|
|
|
|
SM44
|
Barclays Call 20/6/2008 œ5.50
|
''
|
2.65
|
2.82
|
2.92
|
1.36
|
1.74
|
-34.34% |
WAIT
|
|
|
|
SM45
|
Barclays Call 20/6/2008 œ6
|
''
|
0.91
|
0.92
|
0.92
|
0.43
|
0.57
|
-37.36% |
WAIT
|
|
|
|
SL44
|
Barclays Call 20/6/2008 œ6.50
|
''
|
0.20
|
0.20
|
0.50
|
0.20
|
0.20
|
0.00% |
BUY-IF
|
|
|
|
SL45
|
Barclays Call 20/6/2008 œ7.50
|
''
|
0.20
|
0.20
|
0.50
|
0.20
|
0.20
|
0.00% |
HOLD
|
|
|
|
SG29
|
Barclays Call 22/7/2008 œ7.58
|
''
|
65,950.00
|
66,250.00
|
66,600.00
|
63,850.00
|
65,000.00
|
-1.44% |
SELL-IF
|
|
|
|
SP67
|
Barclays Put 20/6/2008 œ4.50
|
''
|
32.60
|
30.70
|
40.20
|
29.90
|
35.60
|
9.20% |
HOLD
|
|
|
|
SM46
|
Barclays Put 20/6/2008 œ5
|
''
|
66.80
|
63.90
|
78.20
|
62.90
|
71.80
|
7.49% |
HOLD
|
|
|
|
BPLE
|
Bear Stearns Private Equity Ltd
|
''
|
167.50
|
167.50
|
168.00
|
167.50
|
167.50
|
0.00% |
WAIT
|
|
|
|
SL94
|
BG Group Call 19/12/2008 œ10
|
''
|
41.40
|
42.30
|
42.30
|
37.00
|
37.20
|
-10.14% |
SELL CONF
|
|
|
|
SM88
|
BG Group Call 20/6/2008 œ11
|
''
|
25.90
|
26.80
|
26.90
|
21.20
|
21.30
|
-17.76% |
SELL CONF
|
|
|
|
SM89
|
BG Group Call 20/6/2008 œ12
|
''
|
17.55
|
18.25
|
18.25
|
13.25
|
13.55
|
-22.79% |
SELL CONF
|
|
|
|
SL95
|
BG Group Put 19/12/2008 œ8
|
''
|
1.23
|
1.16
|
1.48
|
1.16
|
1.46
|
18.70% |
BUY CONF
|
|
|
|
SG42
|
BHP Billiton Call 10/10/2008
|
''
|
103,800.00
|
103,900.00
|
104,000.00
|
103,500.00
|
103,500.00
|
-0.29% |
WAIT
|
|
|
|
SM93
|
BHP Billiton Call 19/12/2008 œ17
|
''
|
50.10
|
50.90
|
55.30
|
48.85
|
52.40
|
4.59% |
BUY CONF
|
|
|
|
SM94
|
BHP Billiton Call 19/12/2008 œ19
|
''
|
39.20
|
40.00
|
44.10
|
38.00
|
41.30
|
5.36% |
HOLD
|
|
|
|
SA06
|
BHP Billiton Call 20/6/2008 œ15
|
''
|
50.55
|
51.60
|
57.20
|
48.85
|
53.30
|
5.44% |
HOLD
|
|
|
|
SL48
|
BHP Billiton Call 20/6/2008 œ18
|
''
|
26.00
|
26.40
|
31.10
|
24.20
|
24.20
|
-6.92% |
SELL CONF
|
|
|
|
SL49
|
BHP Billiton Call 20/6/2008 œ20
|
''
|
14.05
|
14.35
|
17.85
|
12.75
|
15.35
|
9.25% |
HOLD
|
|
|
|
SA08
|
BHP Billiton Call 20/6/2008 œ6
|
''
|
30.90
|
33.70
|
33.70
|
24.00
|
30.20
|
-2.27% |
BUY-IF
|
|
|
|
SA09
|
BHP Billiton Call 20/6/2008 œ7
|
''
|
0.80
|
1.01
|
1.01
|
0.56
|
0.96
|
20.00% |
BUY-IF
|
|
|
|
SK94
|
BHP Billiton Put 20/6/2008 œ12
|
''
|
0.25
|
0.25
|
0.25
|
0.25
|
0.25
|
0.00% |
WAIT
|
|
|
|
SL50
|
BHP Billiton Put 20/6/2008 œ16
|
''
|
1.83
|
1.60
|
1.87
|
1.18
|
1.40
|
-23.50% |
WAIT
|
|
|
|
BWB
|
Bluewater Bio International
|
''
|
5.25
|
5.25
|
5.75
|
5.25
|
5.25
|
0.00% |
SELL-IF
|
|
|
|
SM95
|
BP Call 19/12/2008 œ6.25
|
''
|
59.10
|
61.70
|
61.70
|
53.20
|
58.20
|
-1.52% |
BUY-IF
|
|
|
|
SM96
|
BP Call 19/12/2008 œ7.25
|
''
|
22.80
|
24.00
|
24.00
|
19.70
|
22.30
|
-2.19% |
SELL CONF
|
|
|
|
SL85
|
BP Call 19/9/2008 œ6.50
|
''
|
21.70
|
23.50
|
23.50
|
18.25
|
22.00
|
1.38% |
SELL-IF
|
|
|
|
SL86
|
BP Put 20/6/2008 œ5.50
|
''
|
4.74
|
4.00
|
6.25
|
3.94
|
4.63
|
-2.32% |
HOLD
|
|
|
|
SK76
|
Brent Dec 08 Call 10/11/2008 100
|
''
|
144.05
|
137.45
|
