Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
ABFS Feb 20 2010 17.50 4.60 -0.17 -3.56 4.60 4.60 4.30 4.90 19 9
ABFS Feb 20 2010 20.00 2.30 -0.80 -25.81 2.30 2.30 2.00 2.25 24 36
ABFS Feb 20 2010 22.50 0.60 -0.05 -7.69 0.96 0.60 0.50 0.75 274 359
ABFS Feb 20 2010 25.00 0.15 -0.02 -11.76 0.15 0.15 0.10 0.15 5 1,095
ABFS Feb 20 2010 27.50 0.10 — — 0.10 0.10 0.05 0.10 125 1,357
ABFS Feb 20 2010 30.00 0.05 -0.20 -80.00 0.10 0.05 0.05 0.10 51 1,126
ABFS Feb 20 2010 32.50 0.15 — — 0.15 0.10 0.05 0.05 5 317
ABFS Feb 20 2010 35.00 0.05 -0.01 -16.67 0.05 0.05 0.05 0.05 25 738
ABFS Feb 20 2010 40.00 0.20 — — 0.20 0.20 0.05 0.05 — 13
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
ABFS Feb 20 2010 17.50 — — — — — — 0.05 — —
ABFS Feb 20 2010 20.00 0.30 0.10 50.00 0.30 0.30 0.05 0.25 8 18
ABFS Feb 20 2010 22.50 1.05 -0.05 -4.55 1.55 1.05 0.90 1.20 33 151
ABFS Feb 20 2010 25.00 3.60 1.25 53.19 3.60 3.60 2.90 3.30 10 470
ABFS Feb 20 2010 27.50 5.60 -0.10 -1.75 5.70 5.20 5.30 5.70 235 1,059
ABFS Feb 20 2010 30.00 6.40 2.10 48.84 6.40 5.30 7.60 8.20 1,004 1,099
ABFS Feb 20 2010 32.50 9.40 4.20 80.77 9.95 9.40 10.10 10.80 5 295
ABFS Feb 20 2010 35.00 5.20 1.50 40.54 5.20 5.20 12.60 13.50 1 —
ABFS Feb 20 2010 40.00 — — — — — 17.00 18.70 — —
Return to Top