Barrons Free Tables Page 3

MarketWatch.com

The Wall Street
Journal Online

Small Business

SATURDAY, JANUARY 5, 2008

As of: 01/02/2009

A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z | 0-9

Equity Options

Company Close	Strike Price			Sales Vol	Open Int	Weeks High	Weeks Low	Last Price	Net Chg
A-Power	Jan	5.00		131	460	0.45	0.10	0.40	-0.25
4.97	Jan	5.00	p	125	501	1.35	0.45	0.45	-0.10
4.97	Feb	5.00		245	118	0.90	0.25	0.75	-0.15
4.97	Mar	5.00	p	146	546	1.80	1.10	1.10	-1.15
4.97	Jun	5.00		196	436	1.50	0.90	1.30	-0.30
4.97	Jun	5.00	p	164	694	2.05	1.55	1.55	+0.11
4.97	Jun	7.50		325	348	0.83	0.30	0.83	-0.67
4.97	Jun	10.00		158	289	0.60	0.30	0.45	-0.15
4.97	Mar	15.00		200	863	0.05	0.05	0.05	...
Company Close	Strike Price			Sales Vol	Open Int	Weeks High	Weeks Low	Last Price	Net Chg
ABB Ltd	Jan	12.50	p	559	4302	0.20	0.05	0.05	-0.15
15.25	Feb	12.50	p	283	89	0.55	0.45	0.45	-0.35
15.25	Mar	12.50	p	210	677	0.95	0.70	0.80	-0.45
15.25	Jun	12.50		2115	4046	4.00	3.60	3.80	+0.40
15.25	Jun	12.50	p	2199	3225	1.82	1.50	1.50	-0.50
15.25	Jan	15.00		308	697	0.75	0.45	0.65	+0.30
15.25	Feb	15.00		266	131	1.50	1.20	1.50	+0.70
15.25	Mar	15.00		232	1110	1.85	1.50	1.85	+0.65
15.25	Mar	15.00	p	311	504	2.10	1.60	1.60	-0.80
15.25	Jun	15.00		2588	7457	2.85	2.46	2.80	+0.60
15.25	Jun	15.00	p	1590	1076	3.10	2.55	2.55	-1.05
15.25	Mar	17.50		139	709	0.85	0.75	0.85	+0.20
15.25	Jun	17.50		163	558	1.75	1.45	1.65	+0.50
15.25	Jun	20.00		188	569	1.10	0.90	0.92	+0.12
15.25	Mar	22.50	p	127	2260	8.20	7.60	7.60	-1.30
Company Close	Strike Price			Sales Vol	Open Int	Weeks High	Weeks Low	Last Price	Net Chg
ACE Ltd	Jan	35.00	p	122	183	0.25	0.10	0.20	-0.05
53.03	Jan	40.00	p	2905	3708	0.35	0.25	0.25	-0.20
53.03	Feb	40.00	p	112	470	1.20	1.20	1.20	-0.45
53.03	Jan	45.00	p	394	742	0.80	0.50	0.55	-0.45
53.03	Jan	50.00		273	1450	3.50	3.20	3.20	...
53.03	Jan	55.00		1312	5359	1.25	0.65	0.95	-0.05
53.03	Jan	60.00		2000	4293	0.10	0.10	0.10	-0.35
53.03	Feb	60.00		245	1932	1.35	1.05	1.05	-0.10
Company Close	Strike Price			Sales Vol	Open Int	Weeks High	Weeks Low	Last Price	Net Chg
ADC Tel	Jan	5.00	p	105	3483	0.15	0.15	0.15	-0.50
5.71	Feb	5.00	p	296	896	0.65	0.45	0.45	-0.25
5.71	Aug	5.00	p	400	400	1.35	1.15	1.15	...
5.71	Feb	7.50		188	490	0.05	0.05	0.05	-0.55
5.71	Feb	7.50	p	129	182	2.60	1.80	1.90	+1.25
5.71	May	7.50		364	417	0.40	0.20	0.40	+0.10
Company Close	Strike Price			Sales Vol	Open Int	Weeks High	Weeks Low	Last Price	Net Chg
AES Cp	Jan	7.50		246	958	1.30	0.77	1.30	+0.29
8.64	Jan	7.50	p	1055	2537	0.37	0.20	0.20	-0.35
8.64	May	7.50	p	136	734	1.15	1.10	1.10	-1.32
8.64	Jan	10.00		667	3775	0.10	0.10	0.10	-0.05
8.64	Jan	10.00	p	903	43939	2.00	1.59	1.59	-1.41
8.64	Feb	10.00		108	1598	0.40	0.25	0.35	...
8.64	May	10.00		290	683	1.00	0.80	1.00	-0.29
Company Close	Strike Price			Sales Vol	Open Int	Weeks High	Weeks Low	Last Price	Net Chg
AFLAC	Jan	30.00	p	107	1057	0.15	0.05	0.10	-0.90
46.28	Feb	30.00	p	653	2894	0.65	0.45	0.45	-0.55
46.28	Jan	35.00	p	356	1047	0.40	0.09	0.09	-0.26
46.28	Feb	35.00	p	196	1240	1.65	0.80	0.80	-0.90
46.28	Jan	40.00	p	196	5410	1.25	0.30	0.30	-0.70
46.28	Jan	45.00		375	2712	2.58	1.10	2.18	+0.33
46.28	Jan	45.00	p	651	2337	2.50	1.22	1.22	-1.85
46.28	Feb	45.00		1777	2880	4.30	3.10	4.30	+0.30
46.28	Feb	45.00	p	383	1885	4.50	3.40	3.50	-1.20
46.28	Jan	50.00		718	2907	0.50	0.15	0.45	+0.11
46.28	Feb	50.00		6992	11502	2.00	1.30	1.95	+0.20
46.28	Feb	50.00	p	144	645	7.20	5.60	5.60	-5.20
46.28	May	50.00		1012	1790	4.50	3.60	4.50	-0.80
46.28	Jan	55.00		2559	2575	0.10	0.05	0.05	-0.30
46.28	Feb	55.00		2228	3166	0.70	0.50	0.55	-0.10
46.28	May	55.00		173	636	2.65	2.10	2.60	-0.50
46.28	Jan	60.00		3839	6249	0.10	0.05	0.05	...
46.28	May	60.00		122	1025	1.40	1.25	1.32	-0.23
Company Close	Strike Price			Sales Vol	Open Int	Weeks High	Weeks Low	Last Price	Net Chg
AGCO	Feb	22.50	p	218	464	2.75	2.10	2.10	-1.00
25.99	Jan	25.00		170	915	1.80	0.75	1.80	+0.95
25.99	Feb	25.00		157	454	2.85	2.05	2.85	+0.50
25.99	Feb	25.00	p	183	1596	4.10	2.30	2.35	-1.67
25.99	Jan	30.00		143	1082	0.20	0.10	0.20	-0.10
25.99	Feb	30.00		134	493	1.20	0.70	1.20	+0.30
25.99	May	30.00		1831	1720	2.30	2.00	2.00	...
25.99	Feb	35.00		149	287	0.30	0.15	0.30	-0.10
25.99	May	35.00		132	143	1.36	1.05	1.36	+0.16
Company Close	Strike Price			Sales Vol	Open Int	Weeks High	Weeks Low	Last Price	Net Chg
AK Steel	Jan	5.00	p	728	2637	0.10	0.05	0.05	...
10.21	Mar	5.00	p	152	1275	0.55	0.30	0.30	-0.25
10.21	Jun	5.00	p	162	441	0.80	0.80	0.80	-0.20
10.21	Jan	7.50		243	1973	2.90	1.40	2.80	+1.05
10.21	Jan	7.50	p	1523	3963	0.50	0.10	0.10	-0.34
10.21	Feb	7.50	p	952	695	1.10	0.45	0.50	-0.55
10.21	Mar	7.50		304	1769	3.80	2.45	3.60	+0.90
10.21	Mar	7.50	p	376	1157	1.55	0.85	0.90	-0.65
10.21	Jan	10.00		6211	13321	1.00	0.31	0.92	+0.42
10.21	Jan	10.00	p	568	4074	1.85	0.60	0.70	-1.10
10.21	Feb	10.00		1202	894	1.77	0.90	1.65	+0.55
10.21	Feb	10.00	p	711	679	2.55	1.40	1.40	-1.20
10.21	Mar	10.00		1062	5310	2.30	1.37	2.20	+0.56
10.21	Mar	10.00	p	206	2057	3.00	2.10	2.10	-0.85
10.21	Jan	12.50		2069	6365	0.23	0.05	0.20	+0.05
10.21	Jan	12.50	p	140	1463	3.70	2.35	2.35	-1.15
10.21	Feb	12.50		680	653	0.80	0.35	0.70	...
10.21	Feb	12.50	p	130	37	4.10	2.95	2.95	...
10.21	Mar	12.50		397	3935	1.30	0.75	1.25	+0.40
10.21	Mar	12.50	p	156	610	4.80	3.50	3.50	-1.20
10.21	Jun	12.50		133	169	1.90	1.20	1.85	+0.42
10.21	Jan	15.00		188	3595	0.10	0.03	0.10	+0.05
10.21	Mar	15.00		205	1175	0.65	0.40	0.61	-0.19
10.21	Jun	15.00	p	300	53	6.20	6.20	6.20	...
10.21	Jan	65.00		2235	2991	0.01	0.01	0.01	-0.09
Company Close	Strike Price			Sales Vol	Open Int	Weeks High	Weeks Low	Last Price	Net Chg
AMAG Ph	Jan	17.50	p	258	349	0.15	0.10	0.10	-0.95
35.87	Jan	22.50	p	127	1429	0.30	0.20	0.25	-2.30
35.87	Jan	25.00	p	1510	4770	0.55	0.15	0.25	-0.25
35.87	Jan	30.00	p	697	4110	1.60	0.70	0.80	-0.80
35.87	Jan	35.00		674	5069	3.80	1.90	3.10	+0.90
35.87	Jan	35.00	p	177	3943	3.80	2.00	2.25	-1.35
35.87	Jan	40.00		1021	4170	1.45	0.80	1.25	+0.40
35.87	Jan	40.00	p	168	2628	7.40	5.30	6.20	-2.00
35.87	Jan	45.00		243	2350	0.55	0.25	0.45	+0.15
35.87	Jan	50.00		395	4353	0.30	0.15	0.30	+0.10
35.87	Jan	55.00		481	1350	0.20	0.10	0.15	...
35.87	Jan	70.00		431	1493	0.05	0.05	0.05	...
Company Close	Strike Price			Sales Vol	Open Int	Weeks High	Weeks Low	Last Price	Net Chg
A M R	Feb	3.00	p	130	3817	0.06	0.05	0.05	-0.05
11.13	Jan	5.00	p	1230	31052	0.05	0.05	0.05	...
11.13	May	5.00	p	1000	1209	0.55	0.55	0.55	-1.10
11.13	Feb	7.00	p	291	3211	0.45	0.35	0.35	-0.07
11.13	Aug	7.00	p	115	160	1.60	1.40	1.40	...
11.13	Jan	7.50		299	27033	3.87	2.70	3.80	+0.70
11.13	Jan	7.50	p	430	15244	0.15	0.10	0.10	-0.10
11.13	Feb	8.00	p	432	2363	0.75	0.40	0.40	-0.35
11.13	May	8.00	p	146	313	1.25	1.15	1.20	-0.50
11.13	Jan	9.00		8223	11790	1.85	1.49	1.85	+0.13
11.13	Jan	9.00	p	1976	1787	0.40	0.15	0.15	-0.25
11.13	Feb	9.00		280	5068	2.85	2.05	2.80	+0.50
11.13	Feb	9.00	p	188	1346	1.05	0.64	0.64	-0.36
11.13	Jan	10.00		1829	20399	1.55	0.83	1.40	+0.32
11.13	Jan	10.00	p	1817	39846	0.80	0.30	0.34	-0.41
11.13	Feb	10.00		369	2605	2.15	1.60	2.10	+0.10
11.13	Feb	10.00	p	414	1627	1.50	0.90	0.90	-0.52
11.13	May	10.00		116	802	3.00	2.75	3.00	+0.14
11.13	Jan	11.00		1467	5043	0.90	0.40	0.75	+0.20
11.13	Jan	11.00	p	605	2733	1.25	0.65	0.65	-0.55
11.13	Feb	11.00		464	1545	1.57	1.05	1.52	+0.30
11.13	Feb	11.00	p	358	818	1.55	1.35	1.45	-2.15
11.13	Jan	12.00		1706	3215	0.42	0.20	0.35	+0.10
11.13	Jan	12.00	p	236	864	2.14	1.20	1.25	-0.60
11.13	Feb	12.00		717	2403	1.10	0.70	1.05	+0.15
11.13	May	12.00		101	438	2.10	1.79	2.10	-0.05
11.13	May	12.00	p	250	311	3.30	3.30	3.30	-1.29
11.13	Jan	13.00		432	2842	0.16	0.10	0.15	...
11.13	Feb	13.00		1189	1033	0.70	0.45	0.65	+0.05
11.13	Jan	14.00		123	2207	0.10	0.09	0.10	...
11.13	Jan	15.00		928	11629	0.08	0.05	0.05	...
11.13	Feb	15.00		809	2969	0.30	0.25	0.30	+0.05
11.13	May	15.00		117	1021	1.15	0.91	1.15	+0.15
11.13	Jan	16.00		105	1608	0.05	0.04	0.05	-0.05
11.13	May	20.00		146	616	0.30	0.25	0.30	-0.10
11.13	Aug	20.00		196	195	0.80	0.70	0.80	...
Company Close	Strike Price			Sales Vol	Open Int	Weeks High	Weeks Low	Last Price	Net Chg
A S A	Jan	40.00	p	390	374	0.50	0.50	0.50	-0.20
Company Close	Strike Price			Sales Vol	Open Int	Weeks High	Weeks Low	Last Price	Net Chg
ASML Hld	Jan	15.00	p	1743	9376	0.40	0.30	0.35	-0.05
18.20	Feb	15.00	p	645	...	0.60	0.45	0.45	...
18.20	Apr	15.00	p	705	1177	1.35	1.05	1.05	-0.50
18.20	Jan	17.50		227	2012	1.43	1.18	1.42	+0.22
18.20	Jan	17.50	p	751	8745	1.05	0.65	0.65	-0.80
18.20	Feb	17.50		148	10	1.95	1.85	1.85	...
18.20	Feb	17.50	p	678	...	1.46	1.20	1.20	...
18.20	Apr	17.50		170	154	2.55	2.25	2.55	+0.15
18.20	Apr	17.50	p	730	1165	2.45	1.95	1.95	-0.75
18.20	Jan	20.00		601	577	0.35	0.30	0.30	-5.80
18.20	Feb	20.00	p	635	10	2.70	2.50	2.50	...
18.20	Apr	20.00		335	2996	1.51	1.40	1.48	+0.63
18.20	Apr	20.00	p	1235	75	3.50	3.40	3.40	+1.35
Company Close	Strike Price			Sales Vol	Open Int	Weeks High	Weeks Low	Last Price	Net Chg
AT&T Inc	Apr	15.00	p	122	4696	0.24	0.15	0.16	-0.07
29.42	Jul	15.00	p	535	528	0.58	0.56	0.57	+0.02
29.42	Feb	20.00	p	153	95	0.24	0.18	0.19	...
29.42	Apr	20.00	p	1577	7357	0.76	0.42	0.42	-0.28
29.42	Apr	21.00	p	577	1274	0.90	0.53	0.53	-0.33
29.42	Jan	22.00		119	1322	6.40	5.65	6.40	+0.40
29.42	Jan	22.00	p	984	3420	0.09	0.01	0.01	-0.06
29.42	Apr	22.00	p	116	4102	1.13	0.71	0.71	-0.37
29.42	Jan	23.00	p	767	10828	0.14	0.04	0.05	-0.07
29.42	Feb	23.00		111	46	6.30	5.00	6.30	...
29.42	Feb	23.00	p	399	131	0.62	0.27	0.27	...
29.42	Jan	24.00	p	848	9062	0.24	0.03	0.03	-0.16
29.42	Feb	24.00	p	618	879	0.90	0.42	0.42	-0.32
29.42	Apr	24.00		152	829	5.85	4.50	5.85	+0.85
29.42	Jul	24.00	p	102	102	2.36	1.97	1.97	-2.33
29.42	Jan	25.00		533	19011	4.45	2.60	4.45	+1.30
29.42	Jan	25.00	p	1826	46826	0.42	0.07	0.08	-0.24
29.42	Feb	25.00		142	275	4.40	3.16	4.40	+0.85
29.42	Feb	25.00	p	730	797	1.15	0.53	0.53	-0.46
29.42	Apr	25.00