Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
AA Feb 20 2010 10.00 3.40 -0.05 -1.45 3.45 3.40 3.15 3.35 53 291
AA Feb 20 2010 11.00 2.47 0.29 13.30 2.47 2.18 2.28 2.31 199 863
AA Feb 20 2010 12.00 1.30 0.10 8.33 1.53 1.22 1.33 1.36 438 2,701
AA Feb 20 2010 13.00 0.55 0.03 5.77 0.73 0.50 0.56 0.58 1,908 8,931
AA Feb 20 2010 14.00 0.14 -0.02 -12.50 0.23 0.13 0.14 0.16 1,558 22,471
AA Feb 20 2010 15.00 0.05 — — 0.06 0.04 0.03 0.05 477 16,266
AA Feb 20 2010 16.00 0.01 -0.01 -50.00 0.02 0.01 0.01 0.02 255 43,385
AA Feb 20 2010 17.00 0.02 — — 0.02 0.01 0.01 0.02 20 22,884
AA Feb 20 2010 18.00 0.01 — — 0.01 0.01 0.01 0.02 80 16,258
AA Feb 20 2010 19.00 0.01 — — 0.01 0.01 0.01 0.01 4 16,654
AA Feb 20 2010 20.00 0.01 — — 0.01 0.01 0.01 0.01 5 9,645
AA Feb 20 2010 21.00 0.01 — — 0.01 0.01 0.01 0.01 2 1,375
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
AA Feb 20 2010 10.00 0.03 0.01 50.00 0.03 0.02 0.01 0.02 28 393
AA Feb 20 2010 11.00 0.04 -0.02 -33.33 0.04 0.03 0.01 0.04 105 2,125
AA Feb 20 2010 12.00 0.08 -0.03 -27.27 0.09 0.04 0.06 0.08 752 6,577
AA Feb 20 2010 13.00 0.31 -0.10 -24.39 0.38 0.23 0.28 0.31 2,161 17,531
AA Feb 20 2010 14.00 0.86 -0.18 -17.31 1.00 0.75 0.86 0.89 729 15,927
AA Feb 20 2010 15.00 1.80 0.23 14.65 1.91 1.58 1.75 1.78 553 22,246
AA Feb 20 2010 16.00 2.77 0.06 2.21 2.89 2.55 2.73 2.76 135 11,852
AA Feb 20 2010 17.00 3.60 -0.20 -5.26 3.60 3.60 3.70 3.80 2 4,061
AA Feb 20 2010 18.00 5.25 0.45 9.38 5.25 5.20 4.65 4.80 20 2,014
AA Feb 20 2010 19.00 5.45 0.14 2.64 5.45 5.45 5.65 5.80 8 673
AA Feb 20 2010 20.00 7.25 0.30 4.32 7.25 7.25 6.65 6.85 33 37
AA Feb 20 2010 21.00 5.80 0.45 8.41 5.85 5.80 7.65 7.85 200 172
Return to Top