To the weekly page   Support Privacy Search Stock
Not Updated since 01/07/2009 02/07/2009  
Home Subscribe Login Indices Basic Materials Consumer Goods Consumer Services Financials Health Care Industrials Oil & Gas Technology Telecommunications Utilities Nonequity
Ticker Description Subsector Prev Open High Low Close Change Signal
Foreign Stocks
SG27 $ Bear Call 3/1/2010 Foreign Stocks 100,600.00 99,400.00 99,590.00 98,300.00 98,830.00 -1.76% BUY-IF
SI32 $/JPY Call 18/12/2009 100 '' 12.65 13.05 13.20 10.85 11.55 -8.70% SELL-IF
SI30 $/JPY Call 18/12/2009 110 '' 1.45 1.50 1.50 1.20 1.35 -6.90% SELL CONF
SI29 $/JPY Call 18/12/2009 90 '' 59.00 60.00 60.50 56.00 56.50 -4.24% SELL-IF
SI33 $/JPY Put 18/12/2009 90 '' 11.75 11.65 12.95 11.25 12.55 6.81% BUY-IF
SB78 œ/$ Call 18/12/2009 1.60 '' 58.00 55.00 55.50 50.00 52.00 -10.34% SELL CONF
SB80 œ/$ Call 18/12/2009 1.80 '' 12.05 11.35 11.45 9.25 9.85 -18.26% SELL-IF
SP80 œ/$ Call 18/12/2009 2 '' 3.00 2.85 2.85 2.25 2.45 -18.33% WAIT
SB82 œ/$ Put 18/12/2009 1.40 '' 5.95 6.25 6.65 5.60 5.80 -2.52% SELL CONF
SB81 œ/$ Put 18/12/2009 1.50 '' 17.10 18.10 18.90 16.60 17.30 1.17% SELL-IF
SF59 œ/$ Put 18/9/2009 1.20 '' 0.85 0.85 0.85 0.85 0.85 0.00% WAIT
SF58 œ/$ Put 18/9/2009 1.30 '' 3.20 3.15 3.15 3.15 3.15 -1.56% SELL-IF
SB70 œ/Euro Call 18/12/2009 1.25 '' 10.55 10.05 10.90 9.25 10.75 1.90% BUY-IF
SB71 œ/Euro Call 18/12/2009 1.30 '' 4.85 4.60 5.00 4.15 5.00 3.09% BUY-IF
SW44 œ/Euro Call 18/9/2009 1.30 '' 1.40 1.30 1.45 1.25 1.40 0.00% BUY-IF
SU53 œ/Euro Call 18/9/2009 1.40 '' 0.16 0.16 0.31 0.16 0.16 0.00% WAIT
SB72 œ/Euro Put 18/12/2009 1.20 '' 50.75 52.25 55.25 48.95 49.25 -2.96% SELL-IF
SF57 œ/Euro Put 18/9/2009 0.90 '' 0.20 0.20 0.31 0.20 0.20 0.00% HOLD
SF56 œ/Euro Put 18/9/2009 1 '' 1.60 1.60 1.60 1.60 1.60 0.00% WAIT
SW45 œ/Euro Put 18/9/2009 1.10 '' 6.90 7.15 7.55 6.30 6.30 -8.70% SELL-IF
SI24 œ/JPY Call 18/12/2009 140 '' 151.50 149.50 150.00 140.50 142.50 -5.94% WAIT
SI25 œ/JPY Call 18/12/2009 160 '' 49.90 48.00 48.60 42.00 43.50 -12.83% WAIT
SI26 œ/JPY Call 18/12/2009 180 '' 11.15 10.65 10.90 9.20 9.65 -13.45% WAIT
SB74 œ/JPY Call 18/9/2009 180 '' 3.90 3.40 3.40 2.90 3.00 -23.08% SELL CONF
SB75 œ/JPY Call 18/9/2009 200 '' 0.65 0.60 0.60 0.55 0.55 -15.38% WAIT
SI28 œ/JPY Put 18/12/2009 110 '' 4.80 4.85 5.10 4.75 5.05 5.21% HOLD
SI27 œ/JPY Put 18/12/2009 140 '' 26.10 26.60 28.40 26.20 28.10 7.66% HOLD
SB77 œ/JPY Put 18/9/2009 130 '' 4.25 4.10 4.30 4.10 4.30 1.18% SELL-IF
SB76 œ/JPY Put 18/9/2009 150 '' 21.60 21.40 24.00 21.10 23.60 9.26% BUY CONF
SB09 3i Group Call 18/12/2009 œ4.98 '' 2.16 2.09 2.09 1.76 1.78 -17.59% BUY-IF
SR38 3i Group Call 18/12/2009 œ8.72 '' 0.61 0.61 0.61 0.61 0.61 0.00% WAIT
SB08 3i Group Call 18/9/2009 œ4.36 '' 0.70 0.65 0.65 0.61 0.61 -12.86% BUY-IF
SB11 3i Group Put 18/12/2009 œ2.49 '' 11.10 11.10 11.90 11.10 11.80 6.31% BUY CONF
SB10 3i Group Put 18/9/2009 œ3.11 '' 14.65 14.75 16.05 14.75 15.85 8.19% BUY-IF
SB87 Aluminum Call 2/12/2009 2 000 '' 44.30 44.10 44.55 37.40 39.25 -11.40% SELL-IF
SB88 Aluminum Call 2/12/2009 2 200 '' 24.55 24.65 24.90 20.40 21.55 -12.22% SELL-IF
SB89 Aluminum Call 2/12/2009 2 400 '' 13.45 13.60 13.75 11.20 11.70 -13.01% SELL-IF
SB91 Aluminum Put 2/12/2009 1 700 '' 105.50 108.90 122.90 108.40 119.30 13.08% BUY-IF
SB90 Aluminum Put 2/12/2009 1 900 '' 219.25 223.50 242.75 223.00 237.75 8.44% BUY-IF
SC42 AMEC Call 18/12/2009 œ6.50 '' 10.60 10.20 10.50 9.80 9.93 -6.32% SELL CONF
SC41 AMEC Call 18/9/2009 œ5.50 '' 12.85 12.25 12.65 11.65 11.70 -8.95% SELL CONF
SW03 AMEC Call 7/8/2009 œ13 '' 0.61 0.61 0.61 0.61 0.61 0.00% WAIT
SW04 AMEC Call 7/8/2009 œ15 '' 0.61 0.61 0.61 0.61 0.61 0.00% HOLD
SC46 Anglo American Call 18/12/2009.. '' 50.60 48.50 50.70 43.10 44.00 -13.04% BUY-IF
SQ51 Anglo American Call 18/12/2009.. '' 0.80 0.67 0.76 0.56 0.56 -30.00% BUY-IF
SC45 Anglo American Call 18/9/2009 .. '' 49.50 47.10 49.60 41.40 42.10 -14.95% BUY-IF
R250 Anglo American Call 18/9/2009 .. '' 42.50 40.50 43.50 34.50 35.50 -16.47% BUY-IF
R251 Anglo American Call 18/9/2009 .. '' 16.50 15.50 17.50 11.50 12.50 -24.24% HOLD
SH02 Anglo American Call 18/9/2009 .. '' 9.10 8.10 9.20 6.30 6.45 -29.12% BUY-IF
SC48 Anglo American Put 18/12/2009 œ9 '' 3.00 3.14 3.61 2.99 3.51 17.00% BUY-IF
R257 Anglo American Put 18/9/2009 œ10 '' 1.50 1.50 1.50 1.50 1.50 0.00% WAIT
SC47 Anglo American Put 18/9/2009 œ10 '' 1.19 1.28 1.57 1.16 1.52 27.73% BUY CONF
R256 Anglo American Put 18/9/2009 œ11 '' 2.50 2.50 2.50 2.50 2.50 0.00% WAIT
SH04 Anglo American Put 18/9/2009 œ12 '' 3.17 3.37 4.01 3.13 3.98 25.55% WAIT
R349 Anglo American Put 18/9/2009 œ15 '' 9.50 10.50 11.50 9.50 11.50 21.05% BUY CONF
SC52 Antofagasta Call 18/12/2009 œ4.. '' 242.25 239.75 250.50 216.00 221.50 -8.57% SELL CONF
SB13 Antofagasta Call 18/12/2009 œ5.. '' 180.00 177.75 187.00 157.00 162.25 -9.86% SELL CONF
SI54 Antofagasta Call 18/12/2009 œ5.. '' 152.75 150.75 159.00 131.50 136.00 -10.97% SELL-IF
SC51 Antofagasta Call 18/9/2009 œ3.80 '' 260.50 258.00 270.00 232.25 237.50 -8.83% SELL CONF
SH06 Antofagasta Call 18/9/2009 œ5.70 '' 114.75 112.75 121.00 94.70 98.60 -14.07% SELL CONF
SI55 Antofagasta Call 19/3/2010 œ6.18 '' 159.75 157.75 165.75 140.00 143.75 -10.02% SELL-IF
SC54 Antofagasta Put 18/12/2009 œ1.90 '' 1.36 1.35 1.52 1.28 1.52 11.76% BUY CONF
SC53 Antofagasta Put 18/9/2009 œ2.38 '' 0.61 0.61 0.61 0.61 0.61 0.00% WAIT
SQ61 AstraZeneca Call 18/12/2009 œ30 '' 14.35 12.85 13.35 11.55 11.90 -17.07% SELL-IF
R230 AstraZeneca Call 18/9/2009 œ25 '' 30.50 28.50 28.50 24.50 25.50 -16.39% HOLD
R231 AstraZeneca Call 18/9/2009 œ29 '' 10.50 10.50 10.50 7.50 7.50 -28.57% WAIT
SH08 AstraZeneca Call 18/9/2009 œ31 '' 4.61 3.75 3.86 3.23 3.37 -26.90% SELL-IF
R233 AstraZeneca Put 18/9/2009 œ20 '' 2.50 2.50 2.50 2.50 2.50 0.00% HOLD
SH10 AstraZeneca Put 18/9/2009 œ21 '' 2.90 3.23 3.65 3.09 3.49 20.34% BUY-IF
R234 AstraZeneca Put 18/9/2009 œ24 '' 9.50 10.50 11.50 9.50 10.50 10.53% WAIT
SI60 Aviva Call 18/12/2009 œ2 '' 155.75 149.25 151.75 144.50 146.25 -6.10% SELL CONF
SC59 Aviva Call 18/12/2009 œ5 '' 1.97 1.86 1.86 1.68 1.68 -14.72% SELL CONF
SC58 Aviva Call 18/9/2009 œ4.50 '' 1.28 1.16 1.16 1.01 1.01 -21.09% SELL CONF
SH12 Aviva Call 18/9/2009 œ6 '' 0.61 0.61 0.61 0.61 0.61 0.00% HOLD
SH13 Aviva Call 18/9/2009 œ6.50 '' 0.61 0.61 0.61 0.61 0.61 0.00% WAIT
SI61 Aviva Call 19/3/2010 œ2.50 '' 125.00 123.00 123.00 115.50 116.50 -6.80% SELL CONF
SI62 Aviva Put 18/12/2009 œ1.80 '' 11.95 11.95 12.85 11.95 12.65 5.86% BUY CONF
SF61 Aviva Put 18/12/2009 œ3 '' 48.70 49.20 52.50 49.20 52.00 6.78% BUY-IF
SF60 Aviva Put 18/9/2009 œ3.50 '' 48.70 49.60 54.10 49.60 53.60 10.06% BUY CONF
SQ65 Barclays Call 17/12/2010 œ8 '' 7.65 6.50 6.80 6.35 6.35 -16.99% SELL-IF
SI64 Barclays Call 18/12/2009 œ0.80 '' 208.00 211.50 215.50 207.50 209.50 0.72% HOLD
SC65 Barclays Call 18/12/2009 œ1.70 '' 129.00 131.50 135.00 128.00 129.50 0.39% WAIT
SC66 Barclays Call 18/12/2009 œ1.80 '' 121.50 123.50 127.00 120.00 121.50 0.00% WAIT
SB22 Barclays Call 18/12/2009 œ2.75 '' 58.20 58.30 60.80 55.70 57.30 -1.55% WAIT
SQ64 Barclays Call 18/12/2009 œ6.50 '' 0.70 0.55 0.61 0.53 0.53 -24.29% BUY-IF
R266 Barclays Call 18/9/2009 œ1.50 '' 140.50 143.50 147.50 139.50 141.50 0.71% HOLD
SC64 Barclays Call 18/9/2009 œ1.60 '' 131.50 134.50 138.00 130.50 132.50 0.76% WAIT
R267 Barclays Call 18/9/2009 œ2 '' 95.50 97.50 101.50 93.50 95.50 0.00% SELL-IF
R268 Barclays Call 18/9/2009 œ2.50 '' 54.50 56.50 59.50 53.50 55.50 1.83% WAIT
R275 Barclays Call 18/9/2009 œ3 '' 24.50 25.50 28.50 24.50 25.50 4.08% WAIT
R278 Barclays Call 18/9/2009 œ4 '' 1.50 1.50 2.50 1.50 2.50 66.67% BUY-IF
SH14 Barclays Call 18/9/2009 œ4 '' 3.04 3.06 3.39 2.57 2.76 -9.21% WAIT
SH15 Barclays Call 18/9/2009 œ4.50 '' 1.10 0.94 1.01 0.84 0.84 -23.64% WAIT
SI65 Barclays Call 19/3/2010 œ1 '' 191.00 193.50 197.50 189.50 191.50 0.26% HOLD
SF64 Barclays Put 18/12/2009 œ1 '' 2.10 1.80 1.83 1.73 1.83 -12.86% BUY-IF
R359 Barclays Put 18/12/2009 œ1.70 '' 10.50 9.50 9.50 8.50 8.50 -19.05% WAIT
SF63 Barclays Put 18/9/2009 œ1.30 '' 1.00 0.80 0.82 0.75 0.82 -18.00% BUY-IF
SC70 BG Group Call 18/12/2009 œ11 '' 12.65 11.85 12.45 10.75 11.05 -12.65% WAIT
SQ71 BG Group Call 18/12/2009 œ15 '' 2.66 2.40 2.53 2.21 2.21 -16.92% SELL-IF
R346 BG Group Call 18/9/2009 œ10 '' 13.50 12.50 12.50 10.50 11.50 -14.81% BUY-IF
SC69 BG Group Call 18/9/2009 œ10 '' 12.85 11.85 12.45 10.45 10.95 -14.79% SELL-IF
SH16 BG Group Call 18/9/2009 œ12 '' 4.38 3.87 4.11 3.35 3.52 -19.63% SELL-IF
R347 BG Group Call 18/9/2009 œ13 '' 2.50 2.50 2.50 1.50 1.50 -40.00% WAIT
SH17 BG Group Call 18/9/2009 œ13 '' 2.27 1.95 2.10 1.75 1.75 -22.91% SELL-IF
SC72 BG Group Put 18/9/2009 œ6 '' 0.51 0.51 0.51 0.51 0.51 0.00% WAIT
SH18 BG Group Put 18/9/2009 œ7 '' 0.64 0.68 0.75 0.64 0.75 17.19% BUY-IF
R351 BG Group Put 18/9/2009 œ9 '' 4.50 4.50 4.50 3.50 4.50 0.00% HOLD
SC76 BHP Billiton Call 18/12/2009 œ11 '' 40.10 37.30 38.40 33.90 34.50 -13.97% HOLD
SQ76 BHP Billiton Call 18/12/2009 œ20 '' 4.73 3.64 3.88 3.07 3.11 -34.25% BUY-IF
R325 BHP Billiton Call 18/9/2009 œ10 '' 43.15 41.05 42.05 36.45 37.35 -13.44% BUY-IF
SC75 BHP Billiton Call 18/9/2009 œ10 '' 43.20 40.40 41.70 36.40 37.20 -13.89% HOLD
R247 BHP Billiton Call 18/9/2009 œ12 '' 27.45 25.75 26.65 21.85 22.45 -18.21% BUY-IF
R248 BHP Billiton Call 18/9/2009 œ15 '' 11.25 9.95 10.65 7.75 8.05 -28.44% BUY-IF
SH20 BHP Billiton Call 18/9/2009 œ15 '' 11.05 9.40 10.03 7.55 7.95 -28.05% BUY-IF
SH21 BHP Billiton Call 18/9/2009 œ17 '' 5.14 3.96 4.25 3.03 3.25 -36.77% SELL-IF
R326 BHP Billiton Call 18/9/2009 œ20 '' 1.35 0.95 1.25 0.75 0.85 -37.04% BUY-IF
SC79 BHP Billiton Put 18/12/2009 œ6 '' 1.04 0.97 1.08 0.94 1.08 3.85% WAIT
R333 BHP Billiton Put 18/9/2009 œ12 '' 6.95 7.65 8.75 7.25 8.45 21.58% BUY-IF
R334 BHP Billiton Put 18/9/2009 œ15 '' 20.65 21.85 24.55 21.25 24.05 16.46% BUY-IF