More
BigCharts
Virtual Stock Exchange
WSJ Asia
WSJ Europe
WSJ Americas
WSJ Chinese
SEARCH
Search
Quotes & Research
Symbol(s)
Name
User Name:
Password:
Log In
Remember Me
Forgot your username or password?
Subscribe
WELCOME
|
Log Out
My Account/Billing
Messages
Home
News & Commentary
Companies
Markets
Technology
Funds/Q&A
Portfolio
Data & Tools
Online Extras
Newsletters
Home
This Week's Magazine
Online Exclusives
Latest News
Past Editions
Companies Page
Stocks To Watch
Markets Page
Markets Data Center
Market Lab
Technology Page
Tech Trader Blog
Funds Page
Fund & Stock Tables
Fund Scope
Fund Screener
Portfolio
Markets Data Center
Market Lab
Economic Calendar
Stock Screener
Markets Calendar
StockGrader
MarketGauge
Fund Screener
Barron's 400
Online Exclusives
Videos
Most Popular
Tech Trader Blog
Stocks To Watch
Mobile
Podcasts
RSS News Feeds
Email Alerts
Barron's 400
My Account
Customer Service
Subscribe
About
Latest Issues
Manage
Subscription
Subscribe to Online
Subscribe to Print
Advertise
Conferences
Digital Delivery
Reprints
MarketWatch.com
The Wall Street
Journal Online
Small Business
OpinionJournal
RealEstateJournal
AllThingsD.com
Chinese WSJ.com
FiLife.com
SATURDAY, JANUARY 5, 2008
As of: 01/02/2009
Foreign Currency Options
Company Exch Close
Strike Price
Sales
Vol
Open
Int
Weeks
High
Weeks
Low
Last
Price
Net
Chg
Philadelphia Exchange
ISEC US Dollar British Pound FX.
IS USD BPd
Jan
68.00
p
6
4
1.07
1.03
1.07
...
...
IS USD BPd
Jan
69.00
2
10
1.43
1.40
1.40
...
...
IS USD BPd
Feb
69.00
p
6
5
2.43
2.33
2.43
...
...
IS USD BPd
Feb
70.00
p
2
...
2.44
2.44
2.44
...
...
IS USD BPd
Mar
64.50
p
1
1
1.00
1.00
1.00
...
...
IS USD BPd
Mar
67.00
p
12
135
1.93
1.73
1.93
-1.92
...
Company Exch Close
Strike Price
Sales
Vol
Open
Int
Weeks
High
Weeks
Low
Last
Price
Net
Chg
ISEC US Dollar Canadian Dollar FX.
IS USD CdD
Feb
136.00
200
200
1.18
1.18
1.18
...
...
IS USD CdD
Feb
137.00
20
20
1.09
1.09
1.09
...
...
IS USD CdD
Mar
118.00
p
2
...
3.07
2.86
2.86
...
...
IS USD CdD
Mar
122.00
p
1
125
4.95
4.95
4.95
...
...
IS USD CdD
Mar
130.00
14
17
3.35
2.80
3.35
-0.65
...
Company Exch Close
Strike Price
Sales
Vol
Open
Int
Weeks
High
Weeks
Low
Last
Price
Net
Chg
ISEC US Dollar Euro FX.
IS USD Eur
Jan
70.00
16
51
1.60
1.60
1.60
-0.65
...
IS USD Eur
Jan
78.00
110
65
0.08
0.07
0.07
-0.71
...
IS USD Eur
Feb
73.00
p
2
2
3.36
3.36
3.36
...
...
IS USD Eur
Mar
71.00
p
1
1
3.04
3.04
3.04
+0.81
...
IS USD Eur
Mar
71.50
p
1
65
3.01
3.01
3.01
+0.75
...
IS USD Eur
Mar
72.00
50
154
3.31
3.20
3.30
+0.35
...
IS USD Eur
Mar
72.00
p
50
1031
3.60
3.60
3.60
+0.51
...
IS USD Eur
Mar
72.50
60
2
3.60
3.60
3.60
+0.44
...
IS USD Eur
Mar
89.00
p
40
202
16.62
16.43
16.43
...
...
IS USD Eur
Jun
80.50
p
3
3
9.25
9.25
9.25
...
...
IS USD Eur
Jun
81.00
3
3
1.36
1.36
1.36
...
...
IS USD Eur
Sep
80.00
3
10
3.14
3.14
3.14
...
...
Company Exch Close
Strike Price
Sales
Vol
Open
Int
Weeks
High
Weeks
Low
Last
Price
Net
Chg
ISEC US Dollar Japanese Yen FX.
IS USD JYn
Jan
92.00
20
23
1.42
1.37
1.37
-0.68
...
IS USD JYn
Mar
95.00
p
5
150
5.38
5.38
5.38
...
...
IS USD JYn
Mar
102.00
20
615
0.05
0.05
0.05
-0.10
...
Company Exch Close
Strike Price
Sales
Vol
Open
Int
Weeks
High
Weeks
Low
Last
Price
Net
Chg
ISEC FX Australian Dollar.
ISEC AusDl
Jan
141.00
p
4
2
2.17
1.75
2.17
...
...
ISEC AusDl
Jan
150.00
1
1
1.65
1.65
1.65
...
...
ISEC AusDl
Jan
160.00
p
200
200
15.65
15.65
15.65
...
...
ISEC AusDl
Feb
143.00
p
1
1
3.63
3.63
3.63
...
...
ISEC AusDl
Feb
145.00
1
1
6.71
6.71
6.71
...
...
ISEC AusDl
Feb
174.00
p
200
200
28.47
28.47
28.47
...
...
ISEC AusDl
Mar
117.00
p
150
...
0.20
0.20
0.20
...
...
ISEC AusDl
Mar
117.50
p
150
40
0.20
0.20
0.20
...
...
ISEC AusDl
Mar
118.00
p
150
149
0.20
0.20
0.20
...
...
ISEC AusDl
Mar
118.50
p
150
...
0.21
0.21
0.21
...
...
ISEC AusDl
Mar
134.00
p
150
10
2.74
2.74
2.74
...
...
ISEC AusDl
Mar
173.00
p
150
150
27.33
27.33
27.33
...
...
ISEC AusDl
Mar
175.00
p
450
600
31.40
28.62
31.09
...
...
ISEC AusDl
Jun
114.50
10
35
35.81
35.80
35.80
-18.50
...
ISEC AusDl
Jun
115.00
10
35
35.34
35.24
35.24
-18.56
...
ISEC AusDl
Jun
115.50
10
35
34.80
34.76
34.80
-18.50
...
ISEC AusDl
Jun
116.00
10
10
34.20
34.12
34.18
-18.62
...
ISEC AusDl
Jun
116.50
10
20
33.89
33.88
33.88
-18.02
...
ISEC AusDl
Jun
117.00
10
15
33.42
33.32
33.32
-18.08
...
ISEC AusDl
Jun
117.50
10
15
32.90
32.86
32.90
-18.33
...
ISEC AusDl
Jun
118.00
10
15
32.30
32.22
32.28
-18.46
...
Company Exch Close
Strike Price
Sales
Vol
Open
Int
Weeks
High
Weeks
Low
Last
Price
Net
Chg
ISEC FX Swiss Franc.
ISEC SFr
Feb
110.00
20
20
2.29
2.29
2.29
...
...
ISEC SFr
Feb
111.00
3
3
2.01
2.01
2.01
...
...
Company Exch Close
Strike Price
Sales
Vol
Open
Int
Weeks
High
Weeks
Low
Last
Price
Net
Chg
US Dollar Settled-Canadian Dollar.
US SetCdDl
Jan
82.50
p
6
95
1.90
1.90
1.90
-3.80
...
US SetCdDl
Feb
73.50
p
75
75
0.65
0.65
0.65
...
...
US SetCdDl
Feb
76.50
p
16
22
1.17
0.92
0.92
-0.33
...
US SetCdDl
Feb
77.50
p
22
16
1.47
1.12
1.12
-0.41
...
US SetCdDl
Feb
78.50
p
2
2
1.55
1.55
1.55
...
...
Company Exch Close
Strike Price
Sales
Vol
Open
Int
Weeks
High
Weeks
Low
Last
Price
Net
Chg
US Dollar Settled-Japanese Yen.
US SetJYn
Jan
104.00
1
34
6.30
6.30
6.30
+1.60
...
US SetJYn
Jan
106.00
9
675
4.20
3.92
4.20
-2.20
...
US SetJYn
Jan
109.00
p
16
13
1.62
1.12
1.62
...
...
US SetJYn
Jan
110.00
3
64
2.27
1.85
1.85
-0.35
...
US SetJYn
Jan
112.00
8
10
1.05
1.05
1.05
...
...
US SetJYn
Jan
117.00
1
1
0.16
0.16
0.16
...
...
US SetJYn
Feb
106.00
8
8
5.85
5.85
5.85
...
...
US SetJYn
Mar
109.00
p
5
...
3.05
3.05
3.05
...
...
US SetJYn
Mar
110.00
31
2248
4.30
2.73
3.10
-1.00
...
US SetJYn
Mar
111.00
p
2
13
3.55
3.55
3.55
-0.70
...
US SetJYn
Mar
112.00
8
8
3.65
3.25
3.25
-0.03
...
US SetJYn
Mar
113.00
1
20
2.95
2.95
2.95
-0.35
...
US SetJYn
Jun
105.00
p
1
1
2.17
2.17
2.17
...
...
US SetJYn
Jun
110.00
2
4161
5.30
4.15
4.15
-1.85
...
Company Exch Close
Strike Price
Sales
Vol
Open
Int
Weeks
High
Weeks
Low
Last
Price
Net
Chg
US Dollar Settled-Australian Dollar.
US$SetADl
Jan
62.00
p
10
993
0.03
0.03
0.03
+0.01
...
US$SetADl
Jan
65.00
p
50
21
0.35
0.35
0.35
-0.07
...
US$SetADl
Jan
65.50
4
7
3.85
3.85
3.85
+0.55
...
US$SetADl
Jan
67.00
2
1453
4.15
3.95
4.15
+1.77
...
US$SetADl
Jan
67.50
463
4864
3.70
1.91
3.70
+2.15
...
US$SetADl
Jan
68.00
p
1
295
0.57
0.57
0.57
-1.43
...
US$SetADl
Jan
69.00
p
1
166
1.10
1.10
1.10
-1.69
...
US$SetADl
Jan
70.00
16
43
1.65
1.07
1.65
+0.38
...
US$SetADl
Jan
70.50
2
14
0.97
0.97
0.97
-0.11
...
US$SetADl
Feb
64.00
p
10
10
1.23
1.23
1.23
...
...
US$SetADl
Feb
65.00
p
10
11
1.22
1.22
1.22
...
...
US$SetADl
Feb
70.00
4
4
2.11
2.00
2.00
...
...
US$SetADl
Mar
60.00
p
60
5097
0.85
0.50
0.50
...
...
US$SetADl
Mar
60.50
p
4
404
0.85
0.85
0.85
-0.70
...
US$SetADl
Mar
62.50
p
2
14
1.25
1.25
1.25
-3.25
...
US$SetADl
Mar
69.00
15
15
3.80
3.80
3.80
...
...
US$SetADl
Mar
70.00
4
34
2.47
2.47
2.47
+0.12
...
US$SetADl
Mar
70.50
2
12
3.25
2.70
3.25
-0.05
...
US$SetADl
Mar
73.00
11
159
1.58
1.50
1.58
+0.03
...
US$SetADl
Mar
75.00
5
28
1.74
1.74
1.74
...
...
US$SetADl
Mar
96.00
231
14253
0.01
0.01
0.01
...
...
US$SetADl
Mar
920.00
30
4395
0.01
0.01
0.01
-0.49
...
US$SetADl
Jun
60.00
p
3
3
1.32
1.32
1.32
...
...
US$SetADl
Jun
75.00
10
118
2.72
2.72
2.72
...
...
US$SetADl
Sep
69.00
11
298
5.15
4.30
4.30
+0.30
...
US$SetADl
Sep
86.00
10
20
0.98
0.98
0.98
...
...
US$SetADl
Sep
86.50
10
30
0.73
0.73
0.73
-0.14
...
US$SetADl
Sep
87.50
10
30
0.66
0.66
0.66
-0.13
...
US$SetADl
Sep
88.50
10
30
0.60
0.60
0.60
-0.12
...
US$SetADl
Sep
89.50
10
30
0.52
0.52
0.52
...
...
US$SetADl
Sep
92.50
10
10
0.48
0.48
0.48
...
...
US$SetADl
Sep
93.50
10
10
0.44
0.44
0.44
...
...
US$SetADl
Sep
94.50
10
10
0.41
0.41
0.41
...
...
Company Exch Close
Strike Price
Sales
Vol
Open
Int
Weeks
High
Weeks
Low
Last
Price
Net
Chg
US Dollar Settled-Canadian Dollar.
US$SetCdDl
Jan
80.00
p
9
35
1.00
0.53
0.53
-0.59
...
US$SetCdDl
Jan
81.00
p
2
602
1.60
1.60
1.60
-2.90
...
US$SetCdDl
Jan
82.00
p
58
3435
1.90
1.25
1.25
-0.69
...
US$SetCdDl
Feb
76.00
p
5
8
1.14
1.07
1.07
...
...
US$SetCdDl
Feb
77.00
p
336
1930
1.41
0.82
1.14
-0.32
...
US$SetCdDl
Feb
78.00
p
7
21
1.65
1.41
1.41
-0.11
...
US$SetCdDl
Mar
75.00
p
3
3
1.35
1.35
1.35
-0.84
...
US$SetCdDl
Mar
80.00
p
15
1747
2.74
2.41
2.41
-0.43
...
US$SetCdDl
Mar
82.00
p
3
83
3.85
3.85
3.85
-2.10
...
US$SetCdDl
Mar
86.00
111
1901
2.13
1.96
1.96
-0.43
...
US$SetCdDl
Mar
94.00
10
34
0.74
0.74
0.74
-1.70
...
US$SetCdDl
Mar
100.00
140
11586
0.18
0.12
0.15
...
...
US$SetCdDl
Mar
103.00
7
100
0.05
0.05
0.05
...
...
US$SetCdDl
Jun
83.00
123
2036
4.75
4.40
4.40
-0.70
...
US$SetCdDl
Jun
103.00
1
1
0.43
0.43
0.43
-1.44
...
US$SetCdDl
Sep
99.00
10
40
1.45
1.45
1.45
...
...
US$SetCdDl
Sep
102.00
20
10
1.13
1.09
1.09
...
...
US$SetCdDl
Sep
102.50
10
30
1.05
1.05
1.05
...
...
Company Exch Close
Strike Price
Sales
Vol
Open
Int
Weeks
High
Weeks
Low
Last
Price
Net
Chg
US Dollar Settled-Japanese Yen.
US$SetJYn
Jan
95.00
17
4
16.20
15.70
15.90
-0.30
...
US$SetJYn
Jan
101.00
p
26
2598
0.01
0.01
0.01
-0.03
...
US$SetJYn
Jan
103.00
p
16
4152
0.01
0.01
0.01
-0.01
...
US$SetJYn
Mar
92.50
p
100
5846
0.04
0.01
0.04
+0.03
...
US$SetJYn
Mar
102.00
p
2
24
0.78
0.78
0.78
-2.98
...
US$SetJYn
Mar
103.00
62
1104
6.35
6.35
6.35
+1.35
...
US$SetJYn
Mar
109.50
8
78
4.60
4.60
4.60
+1.88
...
US$SetJYn
Jun
93.50
p
10
30
0.10
0.10
0.10
-0.11
...
US$SetJYn
Jun
96.50
p
35
45
0.25
0.24
0.25
...
...
US$SetJYn
Jun
99.50
p
10
200
0.59
0.59
0.59
...
...
US$SetJYn
Jun
101.50
p
10
202
0.97
0.97
0.97
...
...
Company Exch Close
Strike Price
Sales
Vol
Open
Int
Weeks
High
Weeks
Low
Last
Price
Net
Chg
US Dollar Settled-Swiss Franc.
US$SetSwF
Jan
92.00
1
3
4.25
4.25
4.25
+1.76
...
US$SetSwF
Jan
92.00
p
49
61
1.58
0.83
1.58
-0.53
...
US$SetSwF
Jan
93.00
p
40
40
1.14
1.11
1.14
...
...
US$SetSwF
Jan
94.00
5
5
1.86
1.86
1.86
...
...
US$SetSwF
Jan
96.00
1
5
1.51
1.51
1.51
...
...
US$SetSwF
Jan
96.50
1
11
1.75
1.75
1.75
+1.05
...
US$SetSwF
Feb
89.00
34
215
7.70
5.90
5.90
+0.05
...
US$SetSwF
Feb
94.00
p
18
6
3.05
2.44
3.05
...
...
US$SetSwF
Feb
97.00
20
20
2.81
2.80
2.81
...
...
US$SetSwF
Feb
98.00
20
20
2.51
2.50
2.51
...
...
US$SetSwF
Mar
81.00
p
47
3931
0.45
0.26
0.45
-0.45
...
US$SetSwF
Mar
81.50
p
55
3127
0.45
0.25
0.45
...
...
US$SetSwF
Mar
84.50
p
33
3607
0.90
0.44
0.90
+0.12
...
US$SetSwF
Mar
85.00
2
2
10.30
10.30
10.30
...
...
US$SetSwF
Mar
89.00
p
3
4
1.94
1.94
1.94
...
...
US$SetSwF
Mar
91.50
10
69
6.75
6.75
6.75
+5.56
...
US$SetSwF
Mar
92.00
77
1308
6.30
4.30
4.30
-0.45
...
US$SetSwF
Mar
93.00
3
72
5.05
5.05
5.05
-0.35
...
US$SetSwF
Mar
93.00
p
3
99
3.20
3.20
3.20
-2.50
...
US$SetSwF
Mar
93.50
p
20
129
3.80
3.30
3.80
-5.04
...
US$SetSwF
Mar
94.00
2
25
5.30
5.30
5.30
+3.80
...
US$SetSwF
Mar
97.00
10
146
3.55
3.25
3.25
-0.15
...
US$SetSwF
Mar
97.50
204
5259
3.60
2.40
2.60
+0.17
...
US$SetSwF
Mar
100.00
5
99
2.47
2.47
2.47
-0.03
...
US$SetSwF
Dec
95.50
10
10
6.83
6.83
6.83
...
...
US$SetSwF
Dec
96.50
20
20
7.14
5.92
5.92
...
...
US$SetSwF
Dec
98.50
10
...
5.14
5.14
5.14
...
...
Company Exch Close
Strike Price
Sales
Vol
Open
Int
Weeks
High
Weeks
Low
Last
Price
Net
Chg
US Dollar Currency-Euro.
USD Euro
Jan
121.00
p
10
91
0.05
0.05
0.05
-0.17
...
USD Euro
Jan
125.00
p
2
258
0.10
0.10
0.10
-0.40
...
USD Euro
Jan
125.50
p
2
20
0.14
0.14
0.14
-2.80
...
USD Euro
Jan
127.50
p
10
446
0.04
0.04
0.04
-4.06
...
USD Euro
Jan
132.00
p
40
65
0.45
0.35
0.45
-2.45
...
USD Euro
Jan
134.50
180
...
4.98
4.98
4.98
...
...
USD Euro
Jan
135.00
p
16
31
1.00
0.93
0.93
-1.57
...
USD Euro
Jan
135.50
p
4
207
0.89
0.89
0.89
-1.71
...
USD Euro
Jan
137.50
p
1
5
2.00
2.00
2.00
-1.40
...
USD Euro
Jan
137.50
20
32
3.06
3.06
3.06
+1.30
...
USD Euro
Jan
138.00
p
10
10
2.04
2.04
2.04
...
...
USD Euro
Jan
138.50
p
2
2
1.33
1.33
1.33
-2.57
...
USD Euro
Jan
139.00
p
19
29
2.94
1.51
2.85
+0.75
...
USD Euro
Jan
139.00
3
578
5.00
3.15
3.15
-0.55
...
USD Euro
Jan
