Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
ABC Feb 20 2010 10.00 — — — — — 16.90 17.60 — —
ABC Feb 20 2010 12.50 11.80 2.30 24.21 11.80 11.80 14.40 15.10 1 —
ABC Feb 20 2010 15.00 3.90 0.20 5.41 3.90 3.70 11.90 12.60 101 —
ABC Feb 20 2010 17.50 9.70 5.30 120.45 9.70 9.70 9.40 10.10 6 80
ABC Feb 20 2010 20.00 7.42 0.47 6.76 7.42 7.42 6.90 7.60 2 204
ABC Feb 20 2010 22.50 4.70 -1.10 -18.97 4.70 4.70 4.50 5.10 2,400 789
ABC Feb 20 2010 25.00 2.45 0.30 13.95 2.45 2.40 2.05 2.40 12 1,603
ABC Feb 20 2010 30.00 0.10 — — 0.10 0.10 0.05 0.05 1 541
ABC Feb 20 2010 35.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
ABC Feb 20 2010 10.00 — — — — — 0.05 0.05 — —
ABC Feb 20 2010 12.50 0.12 — — 0.12 0.12 0.05 0.05 9 9
ABC Feb 20 2010 15.00 0.35 -0.10 -22.22 0.35 0.35 0.05 0.05 4 51
ABC Feb 20 2010 17.50 0.15 -0.40 -72.73 0.15 0.15 0.05 0.05 16 179
ABC Feb 20 2010 20.00 0.05 -0.10 -66.67 0.05 0.05 0.05 0.05 145 734
ABC Feb 20 2010 22.50 0.01 -0.04 -80.00 0.01 0.01 0.05 0.05 750 1,036
ABC Feb 20 2010 25.00 0.05 — — 0.05 0.02 0.05 0.05 223 1,059
ABC Feb 20 2010 30.00 3.10 1.40 82.35 3.10 3.10 2.85 3.10 1 373
ABC Feb 20 2010 35.00 — — — — — 7.50 8.20 — —
Return to Top