Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
A Feb 20 2010 12.50 15.00 1.70 12.78 15.00 15.00 16.80 17.20 20 79
A Feb 20 2010 15.00 10.25 -0.40 -3.76 10.25 10.25 14.30 14.80 10 29
A Feb 20 2010 17.50 8.80 1.99 29.22 8.80 8.50 11.80 12.30 20 267
A Feb 20 2010 20.00 9.79 1.24 14.50 9.79 9.79 9.30 9.60 1 199
A Feb 20 2010 22.50 6.48 — — 6.48 6.48 6.80 7.25 — 458
A Feb 20 2010 25.00 3.60 -0.95 -20.88 3.60 3.60 4.40 4.55 10 1,064
A Feb 20 2010 26.00 — — — — — 3.45 3.55 — —
A Feb 20 2010 27.00 — — — — — 2.53 2.62 — —
A Feb 20 2010 28.00 1.78 — — 1.78 1.78 1.72 1.76 — —
A Feb 20 2010 29.00 1.18 0.04 3.51 1.18 1.18 1.04 1.08 9 —
A Feb 20 2010 30.00 0.57 0.05 9.62 0.60 0.57 0.54 0.58 115 2,333
A Feb 20 2010 31.00 0.33 — — 0.33 0.33 0.24 0.28 2 2
A Feb 20 2010 32.00 0.13 — — 0.13 0.13 0.10 0.13 10 10
A Feb 20 2010 33.00 — — — — — 0.04 0.08 — —
A Feb 20 2010 34.00 — — — — — 0.01 0.05 — —
A Feb 20 2010 35.00 0.01 — — 0.01 0.01 0.01 0.05 10 2,778
A Feb 20 2010 40.00 — — — — — — — — —
A Feb 20 2010 45.00 — — — — — — 0.02 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
A Feb 20 2010 12.50 0.01 -0.03 -75.00 0.01 0.01 0.01 0.02 177 203
A Feb 20 2010 15.00 0.04 -0.04 -50.00 0.04 0.04 0.01 0.02 214 510
A Feb 20 2010 17.50 0.03 -0.02 -40.00 0.03 0.03 0.01 0.02 2 359
A Feb 20 2010 20.00 0.02 -0.39 -95.12 0.02 0.02 0.01 0.02 10 357
A Feb 20 2010 22.50 0.07 0.03 75.00 0.07 0.07 0.01 0.03 10 861
A Feb 20 2010 25.00 0.04 -0.06 -60.00 0.04 0.04 0.04 0.06 20 1,753
A Feb 20 2010 26.00 — — — — — — — — —
A Feb 20 2010 27.00 — — — — — 0.12 0.17 — —
A Feb 20 2010 28.00 — — — — — 0.31 0.33 — —
A Feb 20 2010 29.00 0.57 -0.06 -9.52 0.57 0.57 0.61 0.64 10 —
A Feb 20 2010 30.00 1.04 -0.29 -21.80 1.09 1.04 1.12 1.15 210 2,984
A Feb 20 2010 31.00 1.90 0.06 3.26 1.90 1.71 1.81 1.86 57 57
A Feb 20 2010 32.00 — — — — — 2.59 2.76 — —
A Feb 20 2010 33.00 — — — — — 3.50 3.75 — —
A Feb 20 2010 34.00 — — — — — 4.40 4.65 — —
A Feb 20 2010 35.00 6.20 1.64 35.96 6.25 6.20 5.50 5.65 2 95
A Feb 20 2010 40.00 11.45 1.71 17.56 11.45 11.45 10.20 10.75 10 —
A Feb 20 2010 45.00 — — — — — 15.20 15.75 — —
Return to Top