QuoteTable

[Pages:6]CBOE - Delayed Market Quotes

Page 1 of 6

CBOE org/CBOE Membership | CBSX Site | CFE Site | Int'l Sites | RMC Site | Careers | Contact

Search

Delayed Option Chains

Quotes

Delayed Quotes Beta

Delayed Quotes Classic Option Chains Detailed Quotes Multiple Quotes Weeklys Quotes Futures/Singles Stock Futures Quotes Symbol Look-up Help

Streaming Real-Time Quotes

Enter a Stock or Index symbol below. For LEAPS, enter the LEAPS symbol & select "List all options & LEAPS".

Click here for delayed Weeklys quotes CBOE Company News and Reports Click here to view the HELP FILE

amd

All exchange option quotes (if multiply listed) List near term at-the-money options & Weeklys if avail. List all options, LEAPS, Credit Options & Weeklys if avail. Submit Reset

Download Text File

Market Data Express - Historical Options Data Get free real-time spread order pricing with COBWebsm - CBOE's Complex Order Book - NEW!

Enter a Stock, Index, Option, or LEAPS symbol below for delayed quotes and detailed data. For Equity, Credit, & Index Options use the following format: Option root symbol, space, expiration month code, strike price code; i.e. "xyz aa" (Credit Options month codes will be in March quarterly cycle with strike code "z"). For CBSXspecific Stocks add "-e" after the symbol.

Related Topics

Intra-Day Volume Most Actives Company News & Reports Symbol Directory Options Calculator Big Charts

Submit Clear

AMD (ADVANCED MICRO DEVICES INC)

2.29 +0.03

Jan 18, 2009 @ 12:28 ET

Bid 2.23 Ask 2.29 Size 46x91 Vol 15185543

Calls

Last Sale

Net

Bid

Ask

Vol

Open Int

Puts

Last Sale

Net

Bid

Ask

Vol

Open Int

09 Jan 2.50 (AMD AZ) 09 Jan 2.50 (AMD AZ-E) 09 Jan 2.50 (AMD AZ-8) 09 Jan 2.50 (AMD AZ-X) 09 Jan 2.50 (AMD AZ-P) 09 Jan 2.50 (AMD AZ-A) 09 Jan 2.50 (AMD AZ-B) 09 Jan 2.50 (AMD AZ-O) 09 Jan 4.00 (AMD AV) 09 Jan 4.00 (AMD AV-E) 09 Jan 4.00 (AMD AV-8) 09 Jan 4.00 (AMD AV-X) 09 Jan 4.00 (AMD AV-P) 09 Jan 4.00 (AMD AV-A) 09 Jan 4.00 (AMD AV-B) 09 Jan 4.00 (AMD AV-O) 09 Jan 5.00 (AMD AA) 09 Jan 5.00 (AMD AA-E) 09 Jan 5.00 (AMD AA-8) 09 Jan 5.00 (AMD AA-X) 09 Jan 5.00 (AMD AA-P) 09 Jan 5.00 (AMD AA-A)

0.01 0.0 0.01 -0.01 0.01 0.0 0.03 +0.01 0.02 +0.01 0.02 0.0 0.03 0.0

0.0 0.0 0.01 0.0 0.01 0.0 0.01 0.0 0.01 0.0 0.01 0.0 0.01 0.0 0.02 0.0

0.0 0.0 0.01 0.0 0.01 0.0 0.01 0.0 0.01 0.0 0.01 0.0 0.02 0.0

0.0 0.01 191 24923 09 Jan 2.50 (AMD MZ)

0.0 0.01 47 24923 09 Jan 2.50 (AMD MZ-E)

0.0 0.01 131 24923 09 Jan 2.50 (AMD MZ-8)

0.0 0.02 3 24923 09 Jan 2.50 (AMD MZ-X)

0.0 0.02 10 24923 09 Jan 2.50 (AMD MZ-P)

0.0 0.01 0 24923 09 Jan 2.50 (AMD MZ-A)

0.0 0.02 0 24923 09 Jan 2.50 (AMD MZ-B)

0.0 0.0 0 24923 09 Jan 2.50 (AMD MZ-O)

0.0 0.01 0 12819 09 Jan 4.00 (AMD MV)

0.0 0.01 0 12819 09 Jan 4.00 (AMD MV-E)

0.0 0.01 0 12819 09 Jan 4.00 (AMD MV-8)

0.0 0.02 0 12819 09 Jan 4.00 (AMD MV-X)

0.0 0.01 0 12819 09 Jan 4.00 (AMD MV-P)

0.0 0.01 0 12819 09 Jan 4.00 (AMD MV-A)

0.0 0.01 0 12819 09 Jan 4.00 (AMD MV-B)

0.0 0.0 0

0 09 Jan 4.00 (AMD MV-O)

0.0 0.01 0 27612 09 Jan 5.00 (AMD MA)

0.0 0.01 0 27612 09 Jan 5.00 (AMD MA-E)

0.0 0.01 0 27612 09 Jan 5.00 (AMD MA-8)

0.0 0.02 0 27612 09 Jan 5.00 (AMD MA-X)

0.0 0.01 0 27612 09 Jan 5.00 (AMD MA-P)

0.0 0.01 0 27612 09 Jan 5.00 (AMD MA-A)

0.25 -0.05 0.24 0.28 505 18190

0.25 +0.01 0.23 0.29 62 18190

0.25 -0.05 0.23 0.29 187 18190

0.25 -0.14 0.23 0.29 70 18190

0.28 +0.05 0.24 0.28 102 18190

0.18 -0.24 0.23 0.33 20 18190

0.28 -0.02 0.24 0.28 64 18190

0.0 0.0 0.0 0.0 0 18190

1.78 0.0 1.74 1.78 238 12801

1.78 -0.01 1.73 1.79 128 12801

1.81 -0.03 1.73 1.79 60 12801

1.78 0.0 1.73 1.79 30 12801

1.95 0.0 1.74 1.78 0 12801

1.82 0.0 1.72 1.83 0 12801

1.78 +0.45 1.74 1.78 20 12801

0.0 0.0 0.0 0.0 0

0

2.80 +0.05 2.74 2.78 221 51765

2.78 +0.03 2.73 2.79 99 51765

2.80 -0.10 2.73 2.79 78 51765

2.78 -0.18 2.73 2.79 9 51765

2.79 +0.39 2.74 2.78 10 51765

2.81 +0.36 2.73 2.84 25 51765



18/01/2009

CBOE - Delayed Market Quotes

Page 2 of 6

09 Jan 5.00 (AMD AA-B) 0.02

09 Jan 5.00 (AMD AA-O) 0.01

09 Jan 6.00 (AMD AI)

0.01

09 Jan 6.00 (AMD AI-E) 0.01

09 Jan 6.00 (AMD AI-8) 0.01

09 Jan 6.00 (AMD AI-X) 0.02

09 Jan 6.00 (AMD AI-P) 0.01

09 Jan 6.00 (AMD AI-A) 0.01

09 Jan 6.00 (AMD AI-B) 0.03

09 Jan 6.00 (AMD AI-O) 0.0

09 Jan 7.00 (AMD AJ)

0.0

09 Jan 7.00 (AMD AJ-X) 0.0

09 Jan 7.00 (AMD AJ-A) 0.0

09 Jan 7.50 (AMD AR) 0.01

09 Jan 7.50 (AMD AR-E) 0.01

09 Jan 7.50 (AMD AR-8) 0.01

09 Jan 7.50 (AMD AR-X) 0.02

09 Jan 7.50 (AMD AR-P) 0.01

09 Jan 7.50 (AMD AR-A) 0.02

09 Jan 7.50 (AMD AR-B) 0.02

09 Jan 7.50 (AMD AR-O) 0.0

09 Jan 9.00 (AMD AL) 0.01

09 Jan 9.00 (AMD AL-E) 0.01

09 Jan 9.00 (AMD AL-8) 0.01

09 Jan 9.00 (AMD AL-X) 0.05

09 Jan 9.00 (AMD AL-P) 0.01

09 Jan 9.00 (AMD AL-A) 0.01

09 Jan 9.00 (AMD AL-B) 0.02

09 Jan 9.00 (AMD AL-O) 0.0

09 Jan 10.00 (AMD AB) 0.01

09 Jan 10.00 (AMD AB-E) 0.01

09 Jan 10.00 (AMD AB-8) 0.01

09 Jan 10.00 (AMD AB-X) 0.25

09 Jan 10.00 (AMD AB-P) 0.10

09 Jan 10.00 (AMD AB-A) 0.01

09 Jan 10.00 (AMD AB-B) 0.02

09 Jan 10.00 (AMD AB-O) 0.11

09 Jan 12.50 (AMD AS) 0.01

09 Jan 12.50 (AMD AS-E) 0.01

09 Jan 12.50 (AMD AS-8) 0.02

09 Jan 12.50 (AMD AS-X) 0.08

09 Jan 12.50 (AMD AS-P) 0.01

09 Jan 12.50 (AMD AS-A) 0.06

09 Jan 12.50 (AMD AS-B) 0.02

09 Jan 12.50 (AMD AS-O) 0.0

09 Jan 15.00 (AMD AC) 0.01

09 Jan 15.00 (AMD AC-E) 0.02

09 Jan 15.00 (AMD AC-8) 0.01

09 Jan 15.00 (AMD AC-X) 0.01

09 Jan 15.00 (AMD AC-P) 0.01

09 Jan 15.00 (AMD AC-A) 0.03

09 Jan 15.00 (AMD AC-B) 0.02

09 Jan 15.00 (AMD AC-O) 0.0

09 Jan 17.50 (AMD AW) 0.01

09 Jan 17.50 (AMD AW-E) 0.02

09 Jan 17.50 (AMD AW-8) 0.01

09 Jan 17.50 (AMD AW-X) 0.01

09 Jan 17.50 (AMD AW-P) 0.01

09 Jan 17.50 (AMD AW-A) 0.01

09 Jan 17.50 (AMD AW-B) 0.02

09 Jan 17.50 (AMD AW-O) 0.0

09 Jan 20.00 (AMD AD) 0.01

09 Jan 20.00 (AMD AD-E) 0.01

09 Jan 20.00 (AMD AD-8) 0.01

09 Jan 20.00 (AMD AD-X) 0.01

09 Jan 20.00 (AMD AD-P) 0.01

09 Jan 20.00 (AMD AD-A) 0.02

09 Jan 20.00 (AMD AD-B) 0.02

09 Jan 20.00 (AMD AD-O) 0.0

09 Jan 25.00 (AMD AE) 0.01

09 Jan 25.00 (AMD AE-E) 0.02

09 Jan 25.00 (AMD AE-8) 0.02

09 Jan 25.00 (AMD AE-X) 0.02

09 Jan 25.00 (AMD AE-P) 0.03

09 Jan 25.00 (AMD AE-A) 0.01

09 Jan 25.00 (AMD AE-B) 0.02

09 Jan 25.00 (AMD AE-O) 0.0

0.0 0.0 0.01 0.0 0.0 0.0 0.0 0.0 0.01 0.0 0.0 0.01 0.0 0.0 0.01 0.0 0.0 0.02 0.0 0.0 0.01 0.0 0.0 0.01 0.0 0.0 0.01 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.01 0.0 0.0 0.01 0.0 0.0 0.01 0.0 0.0 0.01 0.0 0.0 0.01 0.0 0.0 0.01 0.0 0.0 0.01 0.0 0.0 0.0 0.0 0.0 0.01 0.0 0.0 0.01 0.0 0.0 0.01 0.0 0.0 0.01 0.0 0.0 0.01 0.0 0.0 0.01 0.0 0.0 0.01 0.0 0.0 0.0 0.0 0.0 0.01 0.0 0.0 0.01 0.0 0.0 0.01 0.0 0.0 0.01 0.0 0.0 0.01 0.0 0.0 0.01 0.0 0.0 0.01 0.0 0.0 0.0 0.0 0.0 0.01 0.0 0.0 0.01 0.0 0.0 0.01 0.0 0.0 0.01 0.0 0.0 0.01 0.0 0.0 0.01 0.0 0.0 0.01 0.0 0.0 0.0 0.0 0.0 0.01 0.0 0.0 0.01 0.0 0.0 0.01 0.0 0.0 0.01 0.0 0.0 0.01 0.0 0.0 0.01 0.0 0.0 0.01 0.0 0.0 0.0 0.0 0.0 0.01 0.0 0.0 0.01 0.0 0.0 0.01 0.0 0.0 0.02 0.0 0.0 0.01 0.0 0.0 0.01 0.0 0.0 0.01 0.0 0.0 0.0 0.0 0.0 0.01 0.0 0.0 0.01 0.0 0.0 0.01 0.0 0.0 0.01 0.0 0.0 0.01 0.0 0.0 0.01 0.0 0.0 0.01 0.0 0.0 0.0 0.0 0.0 0.01 0.0 0.0 0.01 0.0 0.0 0.01 0.0 0.0 0.01 0.0 0.0 0.01 0.0 0.0 0.01 0.0 0.0 0.01 0.0 0.0 0.0

0 27612 09 Jan 5.00 (AMD MA-B) 2.92 0.0 2.74 2.78 0 51765

0 27612 09 Jan 5.00 (AMD MA-O) 2.20 0.0 0.0 0.0 0 51765

0 17923 09 Jan 6.00 (AMD MI)

3.80 -0.15 3.70 3.80 60 6408

0 17923 09 Jan 6.00 (AMD MI-E) 3.80 +0.30 3.70 3.80 30 6408

0 17923 09 Jan 6.00 (AMD MI-8) 3.68 -0.22 3.70 3.80 30 6408

0 17923 09 Jan 6.00 (AMD MI-X) 3.60 0.0 3.70 3.80 0 6408

0 17923 09 Jan 6.00 (AMD MI-P) 3.95 0.0 3.70 3.80 0 6408

0 17923 09 Jan 6.00 (AMD MI-A) 3.70 0.0 3.70 3.80 0 6408

0 17923 09 Jan 6.00 (AMD MI-B) 4.25 0.0 3.70 3.80 0 6408

0

0 09 Jan 6.00 (AMD MI-O)

0.0 0.0 0.0 0.0 0

0

0

0 09 Jan 7.00 (AMD MJ)

0.0 0.0 0.0 0.0 0

0

0

0 09 Jan 7.00 (AMD MJ-X)

0.0 0.0 0.0 0.0 0

0

0

0 09 Jan 7.00 (AMD MJ-A)

0.0 0.0 0.0 0.0 0

0

0 48198 09 Jan 7.50 (AMD MR)

5.26 -0.14 5.20 5.30 65 26741

0 48198 09 Jan 7.50 (AMD MR-E) 5.26 -0.14 5.20 5.30 55 26741

0 48198 09 Jan 7.50 (AMD MR-8) 5.22 +0.26 5.20 5.30 10 26741

0 48198 09 Jan 7.50 (AMD MR-X) 5.40 0.0 5.20 5.30 0 26741

0 48198 09 Jan 7.50 (AMD MR-P) 5.10 0.0 5.20 5.30 0 26741

0 48198 09 Jan 7.50 (AMD MR-A) 4.05 0.0 5.20 5.30 0 26741

0 48198 09 Jan 7.50 (AMD MR-B) 5.30 0.0 5.20 5.30 0 26741

0 48198 09 Jan 7.50 (AMD MR-O) 0.0 0.0 0.0 0.0 0 26741

0 7427 09 Jan 9.00 (AMD ML)

6.80 0.0 6.70 6.80 0 28

0 7427 09 Jan 9.00 (AMD ML-E) 5.15 0.0 6.70 6.80 0 28

0 7427 09 Jan 9.00 (AMD ML-8) 6.70 0.0 6.70 6.80 0 28

0 7427 09 Jan 9.00 (AMD ML-X) 5.15 0.0 6.70 6.80 0 28

0 7427 09 Jan 9.00 (AMD ML-P) 5.15 0.0 6.70 6.80 0 28

0 7427 09 Jan 9.00 (AMD ML-A) 0.0 0.0 5.40 7.90 0 28

0 7427 09 Jan 9.00 (AMD ML-B) 5.00 0.0 6.70 6.80 0 28

0

0 09 Jan 9.00 (AMD ML-O) 0.0 0.0 0.0 0.0 0

0

0 28996 09 Jan 10.00 (AMD MB) 7.78 -0.17 7.70 7.80 1 12483

0 28996 09 Jan 10.00 (AMD MB-E) 7.78 -0.10 7.70 7.80 1 12483

0 28996 09 Jan 10.00 (AMD MB-8) 7.95 0.0 7.70 7.80 0 12483

0 28996 09 Jan 10.00 (AMD MB-X) 7.65 0.0 7.70 7.80 0 12483

0 28996 09 Jan 10.00 (AMD MB-P) 7.65 0.0 7.70 7.80 0 12483

0 28996 09 Jan 10.00 (AMD MB-A) 7.70 0.0 7.70 7.80 0 12483

0 28996 09 Jan 10.00 (AMD MB-B) 7.40 0.0 7.70 7.80 0 12483

0 28996 09 Jan 10.00 (AMD MB-O) 7.64 0.0 0.0 0.0 0 12483

0 42468 09 Jan 12.50 (AMD MS) 10.10 -0.20 10.20 10.30 3 18976

0 42468 09 Jan 12.50 (AMD MS-E) 10.10 -0.20 10.20 10.30 3 18976

0 42468 09 Jan 12.50 (AMD MS-8) 10.50 0.0 10.20 10.30 0 18976

0 42468 09 Jan 12.50 (AMD MS-X) 10.30 0.0 10.20 10.30 0 18976

0 42468 09 Jan 12.50 (AMD MS-P) 9.90 0.0 10.20 10.30 0 18976

0 42468 09 Jan 12.50 (AMD MS-A) 9.85 0.0 10.20 10.30 0 18976

0 42468 09 Jan 12.50 (AMD MS-B) 9.80 0.0 10.20 10.30 0 18976

0 42468 09 Jan 12.50 (AMD MS-O) 0.0 0.0 0.0 0.0 0 18976

0 28452 09 Jan 15.00 (AMD MC) 12.20 0.0 12.70 12.80 0 3595

0 28452 09 Jan 15.00 (AMD MC-E) 12.80 0.0 12.70 12.80 0 3595

0 28452 09 Jan 15.00 (AMD MC-8) 11.79 0.0 12.70 12.80 0 3595

0 28452 09 Jan 15.00 (AMD MC-X) 12.30 0.0 12.70 12.80 0 3595

0 28452 09 Jan 15.00 (AMD MC-P) 8.75 0.0 12.70 12.80 0 3595

0 28452 09 Jan 15.00 (AMD MC-A) 8.80 0.0 12.70 12.80 0 3595

0 28452 09 Jan 15.00 (AMD MC-B) 12.35 0.0 12.70 12.80 0 3595

0 28452 09 Jan 15.00 (AMD MC-O) 0.0 0.0 0.0 0.0 0 3595

0 12976 09 Jan 17.50 (AMD MW) 14.85 0.0 15.20 15.30 0 34

0 12976 09 Jan 17.50 (AMD MW-E) 12.95 0.0 15.20 15.30 0 34

0 12976 09 Jan 17.50 (AMD MW-8) 14.85 0.0 15.20 15.30 0 34

0 12976 09 Jan 17.50 (AMD MW-X) 12.95 0.0 15.20 15.30 0 34

0 12976 09 Jan 17.50 (AMD MW-P) 13.65 0.0 15.20 15.30 0 34

0 12976 09 Jan 17.50 (AMD MW-A) 4.45 0.0 13.85 16.40 0 34

0 12976 09 Jan 17.50 (AMD MW-B) 14.85 0.0 15.20 15.30 0 34

0 12976 09 Jan 17.50 (AMD MW-O) 0.0 0.0 0.0 0.0 0 34

0 44149 09 Jan 20.00 (AMD MD) 17.34 0.0 17.70 17.80 0 27

0 44149 09 Jan 20.00 (AMD MD-E) 14.30 0.0 17.70 17.80 0 27

0 44149 09 Jan 20.00 (AMD MD-8) 17.30 0.0 17.70 17.80 0 27

0 44149 09 Jan 20.00 (AMD MD-X) 12.70 0.0 17.70 17.80 0 27

0 44149 09 Jan 20.00 (AMD MD-P) 15.20 0.0 17.70 17.80 0 27

0 44149 09 Jan 20.00 (AMD MD-A) 6.60 0.0 16.35 18.90 0 27

0 44149 09 Jan 20.00 (AMD MD-B) 17.45 0.0 17.70 17.80 0 27

0 44149 09 Jan 20.00 (AMD MD-O) 0.0 0.0 0.0 0.0 0 27

0 39159 09 Jan 25.00 (AMD ME) 18.25 0.0 22.70 22.80 0

0

0 39159 09 Jan 25.00 (AMD ME-E) 18.25 0.0 22.70 22.80 0

0

0 39159 09 Jan 25.00 (AMD ME-8) 15.10 0.0 22.70 22.80 0

0

0 39159 09 Jan 25.00 (AMD ME-X) 13.00 0.0 22.70 22.80 0

0

0 39159 09 Jan 25.00 (AMD ME-P) 11.35 0.0 22.70 22.80 0

0

0 39159 09 Jan 25.00 (AMD ME-A) 0.0 0.0 21.35 23.90 0

0

0 39159 09 Jan 25.00 (AMD ME-B) 9.90 0.0 22.70 22.80 0

0

0 39159 09 Jan 25.00 (AMD ME-O) 0.0 0.0 0.0 0.0 0

0



18/01/2009

CBOE - Delayed Market Quotes

Page 3 of 6

09 Jan 30.00 (AMD AF) 0.01 0.0 0.0 0.01 0 9472 09 Jan 30.00 (AMD MF) 23.60 0.0 27.70 27.80 0

0

09 Jan 30.00 (AMD AF-E) 0.02 0.0 0.0 0.01 0 9472 09 Jan 30.00 (AMD MF-E) 17.15 0.0 27.70 27.80 0

0

09 Jan 30.00 (AMD AF-8) 0.01 0.0 0.0 0.01 0 9472 09 Jan 30.00 (AMD MF-8) 15.10 0.0 27.70 27.80 0

0

09 Jan 30.00 (AMD AF-X) 0.01 0.0 0.0 0.01 0 9472 09 Jan 30.00 (AMD MF-X) 15.45 0.0 27.70 27.80 0

0

09 Jan 30.00 (AMD AF-P) 0.02 0.0 0.0 0.01 0 9472 09 Jan 30.00 (AMD MF-P) 23.60 0.0 27.70 27.80 0

0

09 Jan 30.00 (AMD AF-A) 0.09 0.0 0.0 0.01 0 9472 09 Jan 30.00 (AMD MF-A) 0.0 0.0 26.35 28.90 0

0

09 Jan 30.00 (AMD AF-B) 0.02 0.0 0.0 0.01 0 9472 09 Jan 30.00 (AMD MF-B) 17.35 0.0 27.70 27.80 0

0

09 Jan 30.00 (AMD AF-O) 0.0 0.0 0.0 0.0 0 9472 09 Jan 30.00 (AMD MF-O) 0.0 0.0 0.0 0.0 0

0

09 Jan 35.00 (AKD AG) 0.01 0.0 0.0 0.01 0 6498 09 Jan 35.00 (AKD MG)

0.0 0.0 32.70 32.80 0

0

09 Jan 35.00 (AKD AG-E) 0.01 0.0 0.0 0.01 0 6498 09 Jan 35.00 (AKD MG-E) 26.05 0.0 32.70 32.80 0

0

09 Jan 35.00 (AKD AG-8) 0.01 0.0 0.0 0.01 0 6498 09 Jan 35.00 (AKD MG-8) 15.40 0.0 32.70 32.80 0

0

09 Jan 35.00 (AKD AG-X) 0.01 0.0 0.0 0.01 0 6498 09 Jan 35.00 (AKD MG-X) 20.40 0.0 32.70 32.80 0

0

09 Jan 35.00 (AKD AG-P) 0.01 0.0 0.0 0.01 0 6498 09 Jan 35.00 (AKD MG-P) 20.05 0.0 32.70 32.80 0

0

09 Jan 35.00 (AKD AG-A) 0.34 0.0 0.0 0.01 0 6498 09 Jan 35.00 (AKD MG-A) 0.0 0.0 31.40 33.90 0

0

09 Jan 35.00 (AKD AG-B) 0.01 0.0 0.0 0.01 0 6498 09 Jan 35.00 (AKD MG-B) 16.80 0.0 32.70 32.80 0

0

09 Jan 35.00 (AKD AG-O) 0.0 0.0 0.0 0.0 0 6498 09 Jan 35.00 (AKD MG-O) 0.0 0.0 0.0 0.0 0

0

09 Jan 40.00 (AKD AH) 0.01 0.0 0.0 0.01 0 6911 09 Jan 40.00 (AKD MH) 37.30 0.0 37.70 37.80 0 25

09 Jan 40.00 (AKD AH-E) 0.01 0.0 0.0 0.01 0 6911 09 Jan 40.00 (AKD MH-E) 18.98 0.0 37.70 37.80 0 25

09 Jan 40.00 (AKD AH-8) 0.01 0.0 0.0 0.01 0 6911 09 Jan 40.00 (AKD MH-8) 22.30 0.0 37.70 37.80 0 25

09 Jan 40.00 (AKD AH-X) 0.01 0.0 0.0 0.01 0 6911 09 Jan 40.00 (AKD MH-X) 37.30 0.0 37.70 37.80 0 25

09 Jan 40.00 (AKD AH-P) 0.02 0.0 0.0 0.01 0 6911 09 Jan 40.00 (AKD MH-P) 37.30 0.0 37.70 37.80 0 25

09 Jan 40.00 (AKD AH-A) 0.20 0.0 0.0 0.01 0 6911 09 Jan 40.00 (AKD MH-A) 0.0 0.0 36.40 38.90 0 25

09 Jan 40.00 (AKD AH-B) 0.03 0.0 0.0 0.01 0 6911 09 Jan 40.00 (AKD MH-B) 26.60 0.0 37.70 37.80 0 25

09 Jan 40.00 (AKD AH-O) 0.0 0.0 0.0 0.0 0 6911 09 Jan 40.00 (AKD MH-O) 0.0 0.0 0.0 0.0 0 25

09 Jan 45.00 (AKD AI) 0.02 0.0 0.0 0.01 0 1006 09 Jan 45.00 (AKD MI) 42.30 0.0 42.70 42.80 0 25

09 Jan 45.00 (AKD AI-E) 0.02 0.0 0.0 0.01 0 1006 09 Jan 45.00 (AKD MI-E) 23.85 0.0 42.70 42.80 0 25

09 Jan 45.00 (AKD AI-8) 0.06 0.0 0.0 0.01 0 1006 09 Jan 45.00 (AKD MI-8) 21.50 0.0 42.70 42.80 0 25

09 Jan 45.00 (AKD AI-X) 0.06 0.0 0.0 0.01 0 1006 09 Jan 45.00 (AKD MI-X) 42.30 0.0 42.70 42.80 0 25

09 Jan 45.00 (AKD AI-P) 0.05 0.0 0.0 0.01 0 1006 09 Jan 45.00 (AKD MI-P) 42.30 0.0 42.70 42.80 0 25

09 Jan 45.00 (AKD AI-A) 0.11 0.0 0.0 0.01 0 1006 09 Jan 45.00 (AKD MI-A) 0.0 0.0 41.40 43.90 0 25

09 Jan 45.00 (AKD AI-B) 0.07 0.0 0.0 0.01 0 1006 09 Jan 45.00 (AKD MI-B) 20.80 0.0 42.70 42.80 0 25

09 Jan 45.00 (AKD AI-O) 0.0 0.0 0.0 0.0 0 1006 09 Jan 45.00 (AKD MI-O) 0.0 0.0 0.0 0.0 0 25

09 Jan 50.00 (AKD AJ) 0.01 0.0 0.0 0.01 0 3670 09 Jan 50.00 (AKD MJ) 47.30 0.0 47.70 47.80 0

9

09 Jan 50.00 (AKD AJ-E) 0.01 0.0 0.0 0.01 0 3670 09 Jan 50.00 (AKD MJ-E) 28.30 0.0 47.70 47.80 0

9

09 Jan 50.00 (AKD AJ-8) 0.01 0.0 0.0 0.01 0 3670 09 Jan 50.00 (AKD MJ-8) 47.30 0.0 47.70 47.80 0

9

09 Jan 50.00 (AKD AJ-X) 0.02 0.0 0.0 0.01 0 3670 09 Jan 50.00 (AKD MJ-X) 37.70 0.0 47.70 47.80 0

9

09 Jan 50.00 (AKD AJ-P) 0.04 0.0 0.0 0.01 0 3670 09 Jan 50.00 (AKD MJ-P) 43.90 0.0 47.70 47.80 0

9

09 Jan 50.00 (AKD AJ-A) 0.07 0.0 0.0 0.01 0 3670 09 Jan 50.00 (AKD MJ-A) 0.0 0.0 46.40 48.90 0

9

09 Jan 50.00 (AKD AJ-B) 0.07 0.0 0.0 0.01 0 3670 09 Jan 50.00 (AKD MJ-B) 25.80 0.0 47.70 47.80 0

9

09 Jan 50.00 (AKD AJ-O) 0.0 0.0 0.0 0.0 0 3670 09 Jan 50.00 (AKD MJ-O) 0.0 0.0 0.0 0.0 0

9

09 Jan 55.00 (AKD AK) 0.0 0.0 0.0 0.01 0 579 09 Jan 55.00 (AKD MK)

0.0 0.0 52.70 52.80 0

0

09 Jan 55.00 (AKD AK-E) 0.04 0.0 0.0 0.01 0 579 09 Jan 55.00 (AKD MK-E) 27.90 0.0 52.70 52.80 0

0

09 Jan 55.00 (AKD AK-8) 0.15 0.0 0.0 0.01 0 579 09 Jan 55.00 (AKD MK-8) 48.10 0.0 52.70 52.80 0

0

09 Jan 55.00 (AKD AK-X) 0.04 0.0 0.0 0.01 0 579 09 Jan 55.00 (AKD MK-X) 0.0 0.0 52.70 52.80 0

0

09 Jan 55.00 (AKD AK-P) 0.03 0.0 0.0 0.01 0 579 09 Jan 55.00 (AKD MK-P) 48.90 0.0 52.70 52.80 0

0

09 Jan 55.00 (AKD AK-A) 0.0 0.0 0.0 0.01 0 579 09 Jan 55.00 (AKD MK-A) 0.0 0.0 51.40 53.90 0

0

09 Jan 55.00 (AKD AK-B) 0.20 0.0 0.0 0.01 0 579 09 Jan 55.00 (AKD MK-B) 30.70 0.0 52.70 52.80 0

0

09 Jan 55.00 (AKD AK-O) 0.0 0.0 0.0 0.0 0 579 09 Jan 55.00 (AKD MK-O) 0.0 0.0 0.0 0.0 0

0

09 Jan 60.00 (AKD AL) 0.02 0.0 0.0 0.01 0 540 09 Jan 60.00 (AKD ML)

0.0 0.0 57.70 57.80 0

0

09 Jan 60.00 (AKD AL-E) 0.05 0.0 0.0 0.01 0 540 09 Jan 60.00 (AKD ML-E) 0.0 0.0 57.70 57.80 0

0

09 Jan 60.00 (AKD AL-8) 0.03 0.0 0.0 0.01 0 540 09 Jan 60.00 (AKD ML-8) 0.0 0.0 57.70 57.80 0

0

09 Jan 60.00 (AKD AL-X) 0.02 0.0 0.0 0.01 0 540 09 Jan 60.00 (AKD ML-X) 0.0 0.0 57.70 57.80 0

0

09 Jan 60.00 (AKD AL-P) 0.03 0.0 0.0 0.01 0 540 09 Jan 60.00 (AKD ML-P) 46.80 0.0 57.70 57.80 0

0

09 Jan 60.00 (AKD AL-A) 0.0 0.0 0.0 0.01 0 540 09 Jan 60.00 (AKD ML-A) 0.0 0.0 56.40 58.90 0

0

09 Jan 60.00 (AKD AL-B) 0.10 0.0 0.0 0.01 0 540 09 Jan 60.00 (AKD ML-B) 0.0 0.0 57.70 57.80 0

0

09 Jan 60.00 (AKD AL-O) 0.0 0.0 0.0 0.0 0 540 09 Jan 60.00 (AKD ML-O) 0.0 0.0 0.0 0.0 0

0

09 Jan 65.00 (AKD AM) 0.0 0.0 0.0 0.01 0 339 09 Jan 65.00 (AKD MM)

0.0 0.0 62.70 62.80 0

0

09 Jan 65.00 (AKD AM-E) 0.07 0.0 0.0 0.01 0 339 09 Jan 65.00 (AKD MM-E) 0.0 0.0 62.70 62.80 0

0

09 Jan 65.00 (AKD AM-8) 0.10 0.0 0.0 0.01 0 339 09 Jan 65.00 (AKD MM-8) 0.0 0.0 62.70 62.80 0

0

09 Jan 65.00 (AKD AM-X) 0.15 0.0 0.0 0.01 0 339 09 Jan 65.00 (AKD MM-X) 0.0 0.0 62.70 62.80 0

0

09 Jan 65.00 (AKD AM-P) 0.15 0.0 0.0 0.01 0 339 09 Jan 65.00 (AKD MM-P) 51.80 0.0 62.70 62.80 0

0

09 Jan 65.00 (AKD AM-A) 0.0 0.0 0.0 0.01 0 339 09 Jan 65.00 (AKD MM-A) 0.0 0.0 61.40 63.90 0

0

09 Jan 65.00 (AKD AM-B) 0.10 0.0 0.0 0.01 0 339 09 Jan 65.00 (AKD MM-B) 0.0 0.0 62.70 62.80 0

0

09 Jan 65.00 (AKD AM-O) 0.0 0.0 0.0 0.0 0 339 09 Jan 65.00 (AKD MM-O) 0.0 0.0 0.0 0.0 0

0

09 Jan 70.00 (AKD AN) 0.01 0.0 0.0 0.01 0 3739 09 Jan 70.00 (AKD MN)

0.0 0.0 67.70 67.80 0

0

09 Jan 70.00 (AKD AN-E) 0.01 0.0 0.0 0.01 0 3739 09 Jan 70.00 (AKD MN-E) 55.30 0.0 67.70 67.80 0

0

09 Jan 70.00 (AKD AN-8) 0.04 0.0 0.0 0.01 0 3739 09 Jan 70.00 (AKD MN-8) 64.50 0.0 67.70 67.80 0

0

09 Jan 70.00 (AKD AN-X) 0.02 0.0 0.0 0.01 0 3739 09 Jan 70.00 (AKD MN-X) 54.70 0.0 67.70 67.80 0

0

09 Jan 70.00 (AKD AN-P) 0.04 0.0 0.0 0.01 0 3739 09 Jan 70.00 (AKD MN-P) 44.60 0.0 67.70 67.80 0

0

09 Jan 70.00 (AKD AN-A) 0.04 0.0 0.0 0.01 0 3739 09 Jan 70.00 (AKD MN-A) 0.0 0.0 66.40 68.90 0

0

09 Jan 70.00 (AKD AN-B) 0.05 0.0 0.0 0.01 0 3739 09 Jan 70.00 (AKD MN-B) 0.0 0.0 67.70 67.80 0

0

09 Jan 70.00 (AKD AN-O) 0.0 0.0 0.0 0.0 0 3739 09 Jan 70.00 (AKD MN-O) 0.0 0.0 0.0 0.0 0

0

09 Apr 3.00 (AMD DG) 0.25 -0.01 0.24 0.26 434 9644 09 Apr 3.00 (AMD PG)

1.00 +0.01 1.00 1.02 276 15107

09 Apr 3.00 (AMD DG-E) 0.25 -0.01 0.24 0.27 26 9644 09 Apr 3.00 (AMD PG-E) 1.00 -0.02 0.99 1.02 55 15107

09 Apr 3.00 (AMD DG-8) 0.25 -0.02 0.24 0.26 306 9644 09 Apr 3.00 (AMD PG-8) 0.98 -0.02 1.00 1.02 83 15107

09 Apr 3.00 (AMD DG-X) 0.25 -0.02 0.24 0.28 5 9644 09 Apr 3.00 (AMD PG-X) 0.99 0.0 0.99 1.02 0 15107

09 Apr 3.00 (AMD DG-P) 0.28 +0.01 0.24 0.27 5 9644 09 Apr 3.00 (AMD PG-P) 0.96 -0.04 1.00 1.02 31 15107



18/01/2009

CBOE - Delayed Market Quotes

Page 4 of 6

09 Apr 3.00 (AMD DG-A) 0.23 0.0 0.23 0.27 0 9644 09 Apr 3.00 (AMD PG-A)

09 Apr 3.00 (AMD DG-B) 0.27 +0.01 0.24 0.27 92 9644 09 Apr 3.00 (AMD PG-B)

09 Apr 4.00 (AMD DV) 0.10 -0.02 0.09 0.12 224 10443 09 Apr 4.00 (AMD PV)

09 Apr 4.00 (AMD DV-E) 0.12 0.0 0.09 0.12 135 10443 09 Apr 4.00 (AMD PV-E)

09 Apr 4.00 (AMD DV-8) 0.10 -0.02 0.09 0.12 15 10443 09 Apr 4.00 (AMD PV-8)

09 Apr 4.00 (AMD DV-X) 0.12 -0.02 0.09 0.12 15 10443 09 Apr 4.00 (AMD PV-X)

09 Apr 4.00 (AMD DV-P) 0.12 +0.02 0.09 0.12 32 10443 09 Apr 4.00 (AMD PV-P)

09 Apr 4.00 (AMD DV-A) 0.15 0.0 0.09 0.12 0 10443 09 Apr 4.00 (AMD PV-A)

09 Apr 4.00 (AMD DV-B) 0.12 +0.02 0.09 0.12 27 10443 09 Apr 4.00 (AMD PV-B)

09 Apr 5.00 (AMD DA) 0.05 -0.01 0.04 0.06 5 5166 09 Apr 5.00 (AMD PA)

09 Apr 5.00 (AMD DA-E) 0.06 0.0 0.04 0.06 0 5166 09 Apr 5.00 (AMD PA-E)

09 Apr 5.00 (AMD DA-8) 0.05 0.0 0.04 0.06 5 5166 09 Apr 5.00 (AMD PA-8)

09 Apr 5.00 (AMD DA-X) 0.07 0.0 0.04 0.06 0 5166 09 Apr 5.00 (AMD PA-X)

09 Apr 5.00 (AMD DA-P) 0.08 0.0 0.04 0.06 0 5166 09 Apr 5.00 (AMD PA-P)

09 Apr 5.00 (AMD DA-A) 0.05 0.0 0.01 0.06 0 5166 09 Apr 5.00 (AMD PA-A)

09 Apr 5.00 (AMD DA-B) 0.13 0.0 0.04 0.06 0 5166 09 Apr 5.00 (AMD PA-B)

09 Apr 6.00 (AMD DI)

0.04 0.0 0.04 0.05 8 4751 09 Apr 6.00 (AMD PI)

09 Apr 6.00 (AMD DI-E) 0.04 -0.03 0.04 0.05 8 4751 09 Apr 6.00 (AMD PI-E)

09 Apr 6.00 (AMD DI-8) 0.04 0.0 0.02 0.05 0 4751 09 Apr 6.00 (AMD PI-8)

09 Apr 6.00 (AMD DI-X) 0.09 0.0 0.01 0.05 0 4751 09 Apr 6.00 (AMD PI-X)

09 Apr 6.00 (AMD DI-P) 0.04 0.0 0.02 0.05 0 4751 09 Apr 6.00 (AMD PI-P)

09 Apr 6.00 (AMD DI-A) 0.07 0.0 0.0 0.05 0 4751 09 Apr 6.00 (AMD PI-A)

09 Apr 6.00 (AMD DI-B) 0.09 0.0 0.02 0.05 0 4751 09 Apr 6.00 (AMD PI-B)

09 Apr 7.00 (AMD DJ)

0.03 0.0 0.01 0.04 0 2217 09 Apr 7.00 (AMD PJ)

09 Apr 7.00 (AMD DJ-E) 0.04 0.0 0.01 0.04 0 2217 09 Apr 7.00 (AMD PJ-E)

09 Apr 7.00 (AMD DJ-8) 0.03 0.0 0.01 0.04 0 2217 09 Apr 7.00 (AMD PJ-8)

09 Apr 7.00 (AMD DJ-X) 0.07 0.0 0.01 0.04 0 2217 09 Apr 7.00 (AMD PJ-X)

09 Apr 7.00 (AMD DJ-P) 0.06 0.0 0.01 0.04 0 2217 09 Apr 7.00 (AMD PJ-P)

09 Apr 7.00 (AMD DJ-A) 0.15 0.0 0.0 0.04 0 2217 09 Apr 7.00 (AMD PJ-A)

09 Apr 7.00 (AMD DJ-B) 0.07 0.0 0.01 0.04 0 2217 09 Apr 7.00 (AMD PJ-B)

09 Apr 8.00 (AMD DK) 0.04 0.0 0.01 0.03 0 793 09 Apr 8.00 (AMD PK)

09 Apr 8.00 (AMD DK-E) 0.04 0.0 0.0 0.03 0 793 09 Apr 8.00 (AMD PK-E)

09 Apr 8.00 (AMD DK-8) 0.02 0.0 0.01 0.03 0 793 09 Apr 8.00 (AMD PK-8)

09 Apr 8.00 (AMD DK-X) 0.06 0.0 0.0 0.03 0 793 09 Apr 8.00 (AMD PK-X)

09 Apr 8.00 (AMD DK-P) 0.02 0.0 0.0 0.03 0 793 09 Apr 8.00 (AMD PK-P)

09 Apr 8.00 (AMD DK-A) 0.21 0.0 0.0 0.03 0 793 09 Apr 8.00 (AMD PK-A)

09 Apr 8.00 (AMD DK-B) 0.03 0.0 0.0 0.03 0 793 09 Apr 8.00 (AMD PK-B)

09 Apr 9.00 (AMD DL) 0.01 0.0 0.0 0.03 0 654 09 Apr 9.00 (AMD PL)

09 Apr 9.00 (AMD DL-E) 0.02 0.0 0.0 0.03 0 654 09 Apr 9.00 (AMD PL-E)

09 Apr 9.00 (AMD DL-8) 0.01 0.0 0.0 0.03 0 654 09 Apr 9.00 (AMD PL-8)

09 Apr 9.00 (AMD DL-X) 0.36 0.0 0.0 0.03 0 654 09 Apr 9.00 (AMD PL-X)

09 Apr 9.00 (AMD DL-P) 0.02 0.0 0.0 0.03 0 654 09 Apr 9.00 (AMD PL-P)

09 Apr 9.00 (AMD DL-A) 0.03 0.0 0.0 0.03 0 654 09 Apr 9.00 (AMD PL-A)

09 Apr 9.00 (AMD DL-B) 0.04 0.0 0.0 0.03 0 654 09 Apr 9.00 (AMD PL-B)

09 Apr 10.00 (AMD DB) 0.02 0.0 0.0 0.04 0 1541 09 Apr 10.00 (AMD PB)

09 Apr 10.00 (AMD DB-E) 0.02 0.0 0.0 0.04 0 1541 09 Apr 10.00 (AMD PB-E)

09 Apr 10.00 (AMD DB-8) 0.02 0.0 0.0 0.04 0 1541 09 Apr 10.00 (AMD PB-8)

09 Apr 10.00 (AMD DB-X) 0.10 0.0 0.0 0.04 0 1541 09 Apr 10.00 (AMD PB-X)

09 Apr 10.00 (AMD DB-P) 0.02 0.0 0.0 0.04 0 1541 09 Apr 10.00 (AMD PB-P)

09 Apr 10.00 (AMD DB-A) 0.44 0.0 0.0 0.04 0 1541 09 Apr 10.00 (AMD PB-A)

09 Apr 10.00 (AMD DB-B) 0.03 0.0 0.0 0.04 0 1541 09 Apr 10.00 (AMD PB-B)

10 Jan 2.50 (WVV AZ) 0.89 -0.11 0.89 0.95 109 20926 10 Jan 2.50 (WVV MZ)

10 Jan 2.50 (WVV AZ-E) 0.95 -0.05 0.89 0.96 6 20926 10 Jan 2.50 (WVV MZ-E)

10 Jan 2.50 (WVV AZ-8) 1.00 +0.09 0.89 0.98 10 20926 10 Jan 2.50 (WVV MZ-8)

10 Jan 2.50 (WVV AZ-X) 0.89 -0.03 0.89 1.02 10 20926 10 Jan 2.50 (WVV MZ-X)

10 Jan 2.50 (WVV AZ-P) 0.90 -0.13 0.89 0.95 83 20926 10 Jan 2.50 (WVV MZ-P)

10 Jan 2.50 (WVV AZ-A) 1.39 0.0 0.89 1.00 0 20926 10 Jan 2.50 (WVV MZ-A)

10 Jan 2.50 (WVV AZ-B) 1.47 0.0 0.89 1.12 0 20926 10 Jan 2.50 (WVV MZ-B)

10 Jan 2.50 (WVV AZ-O) 0.0 0.0 0.0 0.0 0 20926 10 Jan 2.50 (WVV MZ-O)

10 Jan 5.00 (WVV AA) 0.43 -0.02 0.40 0.44 466 17487 10 Jan 5.00 (WVV MA)

10 Jan 5.00 (WVV AA-E) 0.43 -0.02 0.39 0.44 184 17487 10 Jan 5.00 (WVV MA-E)

10 Jan 5.00 (WVV AA-8) 0.43 -0.02 0.39 0.44 95 17487 10 Jan 5.00 (WVV MA-8)

10 Jan 5.00 (WVV AA-X) 0.43 -0.07 0.38 0.50 163 17487 10 Jan 5.00 (WVV MA-X)

10 Jan 5.00 (WVV AA-P) 0.43 -0.06 0.40 0.44 24 17487 10 Jan 5.00 (WVV MA-P)

10 Jan 5.00 (WVV AA-A) 0.61 0.0 0.39 0.53 0 17487 10 Jan 5.00 (WVV MA-A)

10 Jan 5.00 (WVV AA-B) 0.36 0.0 0.33 0.47 0 17487 10 Jan 5.00 (WVV MA-B)

10 Jan 5.00 (WVV AA-O) 0.0 0.0 0.0 0.0 0 17487 10 Jan 5.00 (WVV MA-O)

10 Jan 7.50 (WVV AR) 0.23 +0.02 0.20 0.23 47 15313 10 Jan 7.50 (WVV MR)

10 Jan 7.50 (WVV AR-E) 0.23 +0.02 0.20 0.23 30 15313 10 Jan 7.50 (WVV MR-E)

10 Jan 7.50 (WVV AR-8) 0.23 -0.04 0.20 0.23 17 15313 10 Jan 7.50 (WVV MR-8)

10 Jan 7.50 (WVV AR-X) 0.30 0.0 0.15 0.23 0 15313 10 Jan 7.50 (WVV MR-X)

10 Jan 7.50 (WVV AR-P) 0.30 0.0 0.20 0.23 0 15313 10 Jan 7.50 (WVV MR-P)

10 Jan 7.50 (WVV AR-A) 0.31 0.0 0.20 0.23 0 15313 10 Jan 7.50 (WVV MR-A)

10 Jan 7.50 (WVV AR-B) 0.48 0.0 0.0 0.57 0 15313 10 Jan 7.50 (WVV MR-B)

10 Jan 7.50 (WVV AR-O) 0.0 0.0 0.0 0.0 0 15313 10 Jan 7.50 (WVV MR-O)

10 Jan 10.00 (WVV AB) 0.13 0.0 0.08 0.13 25 31168 10 Jan 10.00 (WVV MB)

10 Jan 10.00 (WVV AB-E) 0.13 0.0 0.08 0.13 25 31168 10 Jan 10.00 (WVV MB-E)

0.94 -0.06 0.95 1.04 59 15107 1.03 0.0 1.00 1.03 48 15107 1.82 0.0 1.82 1.88 75 3661 1.82 0.0 1.82 1.88 0 3661 1.74 -0.26 1.82 1.88 30 3661 1.82 -0.32 1.82 1.90 45 3661 1.52 0.0 1.82 1.88 0 3661 2.07 0.0 1.82 1.89 0 3661 1.56 0.0 1.82 1.88 0 3661 2.76 -0.16 2.76 2.83 63 4178 2.52 0.0 2.76 2.83 0 4178 2.76 +0.34 2.76 2.83 21 4178 2.36 0.0 2.76 2.83 0 4178 2.70 -0.30 2.76 2.83 17 4178 2.76 -0.16 2.76 2.94 25 4178 2.97 0.0 2.76 2.83 0 4178 3.69 +0.19 3.70 3.85 30 3725 3.61 0.0 3.70 3.85 0 3725 3.69 +0.16 3.70 3.85 30 3725 2.70 0.0 3.70 3.85 0 3725 2.73 0.0 3.70 3.85 0 3725 2.40 0.0 3.70 3.85 0 3725 3.45 0.0 3.70 3.85 0 3725 4.80 0.0 4.70 4.85 0 857 5.40 0.0 4.70 4.85 0 857 5.25 0.0 4.70 4.85 0 857 4.70 0.0 4.70 4.85 0 857 5.00 0.0 4.70 4.85 0 857 2.24 0.0 4.70 4.85 0 857 4.80 0.0 4.70 4.85 0 857 5.31 0.0 5.70 5.85 0 1305 5.31 0.0 5.70 5.85 0 1305 5.95 0.0 5.70 5.85 0 1305 4.75 0.0 5.70 5.85 0 1305 5.50 0.0 5.70 5.85 0 1305 5.40 0.0 4.40 6.95 0 1305 4.75 0.0 5.70 5.85 0 1305 6.30 0.0 6.70 6.85 0 86 4.15 0.0 6.70 6.85 0 86 6.30 0.0 6.70 6.85 0 86

0.0 0.0 6.70 6.85 0 86 6.25 0.0 6.70 6.85 0 86

0.0 0.0 5.40 7.95 0 86 6.00 0.0 6.70 6.85 0 86 7.50 0.0 7.70 7.85 0 183 7.33 0.0 7.70 7.85 0 183 7.50 0.0 7.70 7.85 0 183 7.05 0.0 7.70 7.85 0 183 6.00 0.0 7.70 7.85 0 183

0.0 0.0 6.40 8.95 0 183 7.30 0.0 7.70 7.85 0 183 1.18 -0.07 1.17 1.21 656 44603 1.20 -0.05 1.17 1.21 107 44603 1.18 -0.15 1.17 1.24 323 44603 1.23 -0.10 1.17 1.29 95 44603 1.21 -0.12 1.17 1.21 101 44603 1.19 0.0 1.17 1.26 0 44603 1.32 +0.02 1.11 1.32 30 44603

0.0 0.0 0.0 0.0 0 44603 3.10 -0.15 3.10 3.20 70 73352 3.10 -0.26 3.10 3.25 60 73352 3.15 -0.10 3.10 3.25 10 73352 3.15 0.0 3.10 3.25 0 73352 3.15 0.0 3.10 3.20 0 73352 3.30 0.0 3.10 3.45 0 73352 3.10 0.0 3.05 3.30 0 73352

0.0 0.0 0.0 0.0 0 73352 5.37 -0.18 5.45 5.55 10 32303 5.65 0.0 5.40 5.55 0 32303 5.37 -0.18 5.45 5.55 10 32303 5.25 0.0 5.40 5.55 0 32303 5.25 0.0 5.40 5.55 0 32303 5.45 0.0 5.40 5.55 0 32303 5.75 0.0 5.25 5.75 0 32303

0.0 0.0 0.0 0.0 0 32303 7.80 -0.20 7.75 7.95 10 28751 7.80 -0.30 7.75 7.95 10 28751



18/01/2009

CBOE - Delayed Market Quotes

Page 5 of 6

10 Jan 10.00 (WVV AB-8) 0.16 0.0 0.08 0.13

10 Jan 10.00 (WVV AB-X) 0.16 0.0 0.08 0.13

10 Jan 10.00 (WVV AB-P) 0.19 0.0 0.08 0.13

10 Jan 10.00 (WVV AB-A) 0.14 0.0 0.08 0.13

10 Jan 10.00 (WVV AB-B) 0.53 0.0 0.0 0.33

10 Jan 10.00 (WVV AB-O) 0.0 0.0 0.0 0.0

10 Jan 12.50 (WVV AS) 0.07 -0.03 0.04 0.07

10 Jan 12.50 (WVV AS-E) 0.17 0.0 0.04 0.08

10 Jan 12.50 (WVV AS-8) 0.05 0.0 0.04 0.08

10 Jan 12.50 (WVV AS-X) 0.07 -0.13 0.01 0.07

10 Jan 12.50 (WVV AS-P) 0.10 0.0 0.04 0.07

10 Jan 12.50 (WVV AS-A) 0.29 0.0 0.04 0.12

10 Jan 12.50 (WVV AS-B) 0.66 0.0 0.0 0.33

10 Jan 12.50 (WVV AS-O) 0.0 0.0 0.0 0.0

10 Jan 15.00 (WVV AC) 0.07 0.0 0.03 0.06

10 Jan 15.00 (WVV AC-E) 0.07 0.0 0.02 0.06

10 Jan 15.00 (WVV AC-8) 0.18 0.0 0.02 0.06

10 Jan 15.00 (WVV AC-X) 0.14 0.0 0.0 0.06

10 Jan 15.00 (WVV AC-P) 0.07 0.0 0.03 0.06

10 Jan 15.00 (WVV AC-A) 0.21 0.0 0.0 0.06

10 Jan 15.00 (WVV AC-B) 1.29 0.0 0.0 0.25

10 Jan 15.00 (WVV AC-O) 0.0 0.0 0.0 0.0

10 Jan 17.50 (WVV AW) 0.07 0.0 0.02 0.06

10 Jan 17.50 (WVV AW-E) 0.02 0.0 0.02 0.06

10 Jan 17.50 (WVV AW-8) 0.07 0.0 0.02 0.06

10 Jan 17.50 (WVV AW-X) 0.17 0.0 0.0 0.06

10 Jan 17.50 (WVV AW-P) 0.10 0.0 0.02 0.06

10 Jan 17.50 (WVV AW-A) 0.31 0.0 0.02 0.06

10 Jan 17.50 (WVV AW-B) 0.49 0.0 0.0 0.28

10 Jan 17.50 (WVV AW-O) 0.0 0.0 0.0 0.0

10 Jan 20.00 (WVV AD) 0.02 0.0 0.02 0.05

10 Jan 20.00 (WVV AD-E) 0.02 0.0 0.02 0.05

10 Jan 20.00 (WVV AD-8) 0.04 0.0 0.02 0.05

10 Jan 20.00 (WVV AD-X) 0.11 0.0 0.0 0.05

10 Jan 20.00 (WVV AD-P) 0.13 0.0 0.01 0.05

10 Jan 20.00 (WVV AD-A) 0.08 0.0 0.02 0.05

10 Jan 20.00 (WVV AD-B) 0.35 0.0 0.0 0.28

10 Jan 20.00 (WVV AD-O) 0.0 0.0 0.0 0.0

10 Jan 22.50 (WVV AU) 0.02 0.0 0.0 0.04

10 Jan 22.50 (WVV AU-E) 0.08 0.0 0.0 0.04

10 Jan 22.50 (WVV AU-8) 0.02 0.0 0.0 0.04

10 Jan 22.50 (WVV AU-X) 0.10 0.0 0.0 0.04

10 Jan 22.50 (WVV AU-P) 0.25 0.0 0.0 0.04

10 Jan 22.50 (WVV AU-A) 0.23 0.0 0.0 0.04

10 Jan 22.50 (WVV AU-B) 0.28 0.0 0.0 0.27

10 Jan 22.50 (WVV AU-O) 0.0 0.0 0.0 0.0

10 Jan 25.00 (WVV AE) 0.02 +0.01 0.02 0.03

10 Jan 25.00 (WVV AE-E) 0.05 0.0 0.0 0.03

10 Jan 25.00 (WVV AE-8) 0.01 0.0 0.01 0.03

10 Jan 25.00 (WVV AE-X) 0.10 0.0 0.0 0.03

10 Jan 25.00 (WVV AE-P) 0.02 -0.06 0.02 0.03

10 Jan 25.00 (WVV AE-A) 0.01 0.0 0.0 0.03

10 Jan 25.00 (WVV AE-B) 0.07 0.0 0.0 0.26

10 Jan 25.00 (WVV AE-O) 0.0 0.0 0.0 0.0

11 Jan 2.50 (VVV AZ)

1.33 -0.10 1.23 1.32

11 Jan 2.50 (VVV AZ-E) 1.22 -0.21 1.23 1.32

11 Jan 2.50 (VVV AZ-8) 1.33 -0.02 1.23 1.32

11 Jan 2.50 (VVV AZ-X) 1.60 0.0 1.23 1.32

11 Jan 2.50 (VVV AZ-P) 1.25 0.0 1.23 1.32

11 Jan 2.50 (VVV AZ-A) 1.39 0.0 1.23 1.32

11 Jan 2.50 (VVV AZ-B) 1.86 0.0 0.25 2.61

11 Jan 5.00 (VVV AA)

0.78 -0.09 0.75 0.84

11 Jan 5.00 (VVV AA-E) 0.78 -0.02 0.75 0.84

11 Jan 5.00 (VVV AA-8) 0.87 0.0 0.75 0.84

11 Jan 5.00 (VVV AA-X) 0.83 +0.02 0.75 0.84

11 Jan 5.00 (VVV AA-P) 1.05 0.0 0.74 0.84

11 Jan 5.00 (VVV AA-A) 0.83 -0.07 0.75 0.84

11 Jan 5.00 (VVV AA-B) 0.93 0.0 0.0 1.83

11 Jan 7.50 (VVV AU)

0.50 -0.06 0.47 0.54

11 Jan 7.50 (VVV AU-E) 0.50 -0.10 0.47 0.54

11 Jan 7.50 (VVV AU-8) 0.56 0.0 0.47 0.54

11 Jan 7.50 (VVV AU-X) 0.59 0.0 0.46 0.54

11 Jan 7.50 (VVV AU-P) 0.50 0.0 0.47 0.54

11 Jan 7.50 (VVV AU-A) 0.61 0.0 0.42 0.54

11 Jan 7.50 (VVV AU-B) 0.62 0.0 0.0 1.21

11 Jan 10.00 (VVV AB-E) 0.0 0.0 0.0 0.0

0 31168 10 Jan 10.00 (WVV MB-8) 8.00 0.0 7.75 7.95

0 31168 10 Jan 10.00 (WVV MB-X) 7.95 0.0 7.75 7.95

0 31168 10 Jan 10.00 (WVV MB-P) 7.60 0.0 7.75 7.95

0 31168 10 Jan 10.00 (WVV MB-A) 7.95 0.0 7.30 8.30

0 31168 10 Jan 10.00 (WVV MB-B) 8.60 0.0 7.40 8.30

0 31168 10 Jan 10.00 (WVV MB-O) 0.0 0.0 0.0 0.0

15 8731 10 Jan 12.50 (WVV MS) 10.10 +0.05 10.20 10.40

0 8731 10 Jan 12.50 (WVV MS-E) 10.10 +0.05 10.20 10.40

0 8731 10 Jan 12.50 (WVV MS-8) 9.94 0.0 10.20 10.40

15 8731 10 Jan 12.50 (WVV MS-X) 9.95 0.0 10.00 10.50

0 8731 10 Jan 12.50 (WVV MS-P) 10.30 0.0 10.20 10.40

0 8731 10 Jan 12.50 (WVV MS-A) 9.40 0.0 9.75 10.75

0 8731 10 Jan 12.50 (WVV MS-B) 11.40 0.0 9.80 10.70

0 8731 10 Jan 12.50 (WVV MS-O) 0.0 0.0 0.0 0.0

0 13828 10 Jan 15.00 (WVV MC) 12.30 0.0 12.65 12.85

0 13828 10 Jan 15.00 (WVV MC-E) 13.25 0.0 12.65 12.85

0 13828 10 Jan 15.00 (WVV MC-8) 12.30 0.0 12.65 12.85

0 13828 10 Jan 15.00 (WVV MC-X) 13.20 0.0 12.55 13.10

0 13828 10 Jan 15.00 (WVV MC-P) 12.65 0.0 12.65 12.85

0 13828 10 Jan 15.00 (WVV MC-A) 12.40 0.0 11.95 13.55

0 13828 10 Jan 15.00 (WVV MC-B) 13.85 0.0 11.95 13.45

0 13828 10 Jan 15.00 (WVV MC-O) 0.0 0.0 0.0 0.0

0 14937 10 Jan 17.50 (WVV MW) 15.00 0.0 15.15 15.35

0 14937 10 Jan 17.50 (WVV MW-E) 13.70 0.0 15.15 15.35

0 14937 10 Jan 17.50 (WVV MW-8) 15.00 0.0 15.15 15.35

0 14937 10 Jan 17.50 (WVV MW-X) 14.85 0.0 14.80 15.80

0 14937 10 Jan 17.50 (WVV MW-P) 13.50 0.0 15.15 15.35

0 14937 10 Jan 17.50 (WVV MW-A) 6.40 0.0 14.40 16.00

0 14937 10 Jan 17.50 (WVV MW-B) 13.00 0.0 14.45 15.95

0 14937 10 Jan 17.50 (WVV MW-O) 0.0 0.0 0.0 0.0

0 6038 10 Jan 20.00 (WVV MD) 17.70 0.0 17.65 17.85

0 6038 10 Jan 20.00 (WVV MD-E) 17.70 0.0 17.65 17.85

0 6038 10 Jan 20.00 (WVV MD-8) 15.10 0.0 17.65 17.85

0 6038 10 Jan 20.00 (WVV MD-X) 15.60 0.0 16.90 18.50

0 6038 10 Jan 20.00 (WVV MD-P) 14.20 0.0 17.65 17.85

0 6038 10 Jan 20.00 (WVV MD-A) 0.0 0.0 16.90 18.50

0 6038 10 Jan 20.00 (WVV MD-B) 12.90 0.0 16.95 18.45

0 6038 10 Jan 20.00 (WVV MD-O) 0.0 0.0 0.0 0.0

0 954 10 Jan 22.50 (WVV MU) 14.65 0.0 20.15 20.35

0 954 10 Jan 22.50 (WVV MU-E) 0.0 0.0 20.15 20.35

0 954 10 Jan 22.50 (WVV MU-8) 0.0 0.0 20.15 20.35

0 954 10 Jan 22.50 (WVV MU-X) 14.65 0.0 19.40 21.00

0 954 10 Jan 22.50 (WVV MU-P) 8.70 0.0 20.15 20.35

0 954 10 Jan 22.50 (WVV MU-A) 0.0 0.0 19.40 21.00

0 954 10 Jan 22.50 (WVV MU-B) 10.20 0.0 19.45 20.95

0 954 10 Jan 22.50 (WVV MU-O) 0.0 0.0 0.0 0.0

8 12157 10 Jan 25.00 (WVV ME) 13.10 0.0 22.65 22.85

0 12157 10 Jan 25.00 (WVV ME-E) 13.10 0.0 22.65 22.85

0 12157 10 Jan 25.00 (WVV ME-8) 0.0 0.0 22.65 22.85

0 12157 10 Jan 25.00 (WVV ME-X) 0.0 0.0 21.70 23.70

8 12157 10 Jan 25.00 (WVV ME-P) 11.90 0.0 22.65 22.85

0 12157 10 Jan 25.00 (WVV ME-A) 0.0 0.0 21.70 23.70

0 12157 10 Jan 25.00 (WVV ME-B) 0.0 0.0 21.75 23.65

0 12157 10 Jan 25.00 (WVV ME-O) 0.0 0.0 0.0 0.0

46 1636 11 Jan 2.50 (VVV MZ)

1.61 0.0 1.50 1.55

45 1636 11 Jan 2.50 (VVV MZ-E) 1.61 0.0 1.50 1.55

1 1636 11 Jan 2.50 (VVV MZ-8) 1.61 0.0 1.50 1.56

0 1636 11 Jan 2.50 (VVV MZ-X) 1.65 0.0 1.50 1.82

0 1636 11 Jan 2.50 (VVV MZ-P) 1.65 0.0 1.50 1.55

0 1636 11 Jan 2.50 (VVV MZ-A) 1.45 0.0 1.50 1.60

0 1636 11 Jan 2.50 (VVV MZ-B) 0.48 0.0 0.36 2.05

21 2183 11 Jan 5.00 (VVV MA)

3.65 0.0 3.45 3.55

1 2183 11 Jan 5.00 (VVV MA-E) 3.35 0.0 3.45 3.55

0 2183 11 Jan 5.00 (VVV MA-8) 3.65 0.0 3.45 3.55

5 2183 11 Jan 5.00 (VVV MA-X) 3.20 0.0 3.45 3.60

0 2183 11 Jan 5.00 (VVV MA-P) 3.00 0.0 3.45 3.55

15 2183 11 Jan 5.00 (VVV MA-A) 3.50 0.0 3.45 3.80

0 2183 11 Jan 5.00 (VVV MA-B) 4.15 0.0 3.20 3.90

3 6256 11 Jan 7.50 (VVV MU)

5.58 0.0 5.60 5.75

3 6256 11 Jan 7.50 (VVV MU-E) 5.58 0.0 5.60 5.75

0 6256 11 Jan 7.50 (VVV MU-8) 5.45 0.0 5.60 5.75

0 6256 11 Jan 7.50 (VVV MU-X) 5.30 0.0 5.60 5.75

0 6256 11 Jan 7.50 (VVV MU-P) 5.05 0.0 5.60 5.75

0 6256 11 Jan 7.50 (VVV MU-A) 5.30 0.0 5.60 5.75

0 6256 11 Jan 7.50 (VVV MU-B) 5.25 0.0 5.30 6.20

0

0 11 Jan 10.00 (VVV MB-E) 0.0 0.0 0.0 0.0

0 28751

0 28751

0 28751

0 28751

0 28751

0 28751

3 8876

3 8876

0 8876

0 8876

0 8876

0 8876

0 8876

0 8876

0 1877

0 1877

0 1877

0 1877

0 1877

0 1877

0 1877

0 1877

0 2528

0 2528

0 2528

0 2528

0 2528

0 2528

0 2528

0 2528

0 14

0 14

0 14

0 14

0 14

0 14

0 14

0 14

0

0

0

0

0

0

0

0

0

0

0

0

0

0

0

0

0

0

0

0

0

0

0

0

0

0

0

0

0

0

0

0

0 2600

0 2600

0 2600

0 2600

0 2600

0 2600

0 2600

0 1002

0 1002

0 1002

0 1002

0 1002

0 1002

0 1002

0 450

0 450

0 450

0 450

0 450

0 450

0 450

0

0



18/01/2009

CBOE - Delayed Market Quotes

Page 6 of 6

Real-Time Streaming Option Chains - 30-day FREE trial!

The trade and quote information is compiled for the convenience of site visitors. All quotes are delayed. Your use of trade and quote information is subject to the Terms and Conditions of the CBOE Website. PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF THOMSON FINANCIAL/ILX. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED. You may wish to visit CBOE's Related Sites section where you can review lists of quote vendors who may be able to provide this type of information in the desired format:

Make the move to optionsXpress and get up to $100 back. Learn More. 100 Free Trades. Open today at E*TRADE Securities.

Switch to thinkorswim and get a $100 ACAT transfer fee rebate. Trade free for 30 days at TD AMERITRADE.

$2.95 Stocks $9.95 Options $14.95 Spreads Why trade anywhere else?

$1,023,174.93 In 26 Days? Chuck Hughes Official Site. $10,000 Minimum. Fully Guaranteed.



Stock trading strategies Learn to Earn Money in the Stock Market. Free Workshop. Sign Up!



Options involve risk and are not suitable for all investors. Prior to buying or selling an option, a person must receive a copy of Characteristics and Risks of Standardized Options (ODD). Copies of the ODD are available from your broker, by calling 1-888-OPTIONS, or from The Options Clearing Corporation, One North Wacker Drive, Suite 500, Chicago, Illinois 60606. The information on this website is provided solely for general education and information purposes and therefore should not be considered complete, precise, or current. Many of the matters discussed are subject to detailed rules, regulations, and statutory provisions which should be referred to for additional detail and are subject to changes that may not be reflected in the website information. No statement within the website should be construed as a recommendation to buy or sell a security or to provide investment advice. The inclusion of non-CBOE advertisements on the website should not be construed as an endorsement or an indication of the value of any product, service, or website. The Terms and Conditions govern use of this website and use of this website will be deemed acceptance of those Terms and Conditions. Web Site/Browser Requirements

Privacy Statement | Terms and Conditions | Copyright & Trademarks | Site Map Characteristics and Risks of Standardized Options | OCC & Investor Relations | Advertise with CBOE



18/01/2009

 ................
................

In order to avoid copyright disputes, this page is only a partial summary.

Google Online Preview   Download