|
|
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
|
|
|
|
|
