Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| ABK Feb 20 2010 1.00 | 0.05 | — | — | 0.05 | 0.05 | 0.05 | 0.05 | 75 | 5,315 | |
| ABK Feb 20 2010 1.50 | 0.05 | — | — | 0.05 | 0.05 | 0.05 | 0.05 | 40 | 2,310 | |
| ABK Feb 20 2010 2.00 | 0.05 | — | — | 0.05 | 0.05 | 0.05 | 0.05 | 40 | 755 | |
| ABK Feb 20 2010 2.50 | 0.05 | — | — | 0.05 | 0.05 | 0.05 | 0.05 | 1 | 7,078 | |
| ABK Feb 20 2010 3.00 | 0.15 | -0.05 | -25.00 | 0.15 | 0.15 | 0.05 | 0.05 | 6 | 9 | |
| ABK Feb 20 2010 3.50 | — | — | — | — | — | 0.05 | 0.10 | — | — | |
| ABK Feb 20 2010 5.00 | 0.05 | — | — | 0.05 | 0.05 | 0.05 | 0.05 | 20 | 2,320 | |
| ABK Feb 20 2010 7.50 | 0.05 | — | — | 0.05 | 0.05 | 0.05 | 0.05 | 53 | 288 | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| ABK Feb 20 2010 1.00 | 0.25 | -0.05 | -16.67 | 0.25 | 0.25 | 0.30 | 0.45 | 5 | 1,278 | |
| ABK Feb 20 2010 1.50 | 0.84 | 0.19 | 29.23 | 0.84 | 0.84 | 0.75 | 0.95 | 4 | 5,202 | |
| ABK Feb 20 2010 2.00 | 1.35 | 0.55 | 68.75 | 1.35 | 1.35 | 1.25 | 1.45 | 8 | 60 | |
| ABK Feb 20 2010 2.50 | 1.90 | 0.10 | 5.56 | 1.90 | 1.90 | 1.75 | 1.95 | 19 | 242 | |
| ABK Feb 20 2010 3.00 | 2.30 | — | — | 2.30 | 2.30 | 2.25 | 2.45 | 40 | 40 | |
| ABK Feb 20 2010 3.50 | — | — | — | — | — | 2.70 | 3.00 | — | — | |
| ABK Feb 20 2010 5.00 | 3.60 | 0.10 | 2.86 | 3.60 | 3.60 | 4.20 | 4.50 | 60 | 1,129 | |
| ABK Feb 20 2010 7.50 | 6.30 | 0.60 | 10.53 | 6.30 | 6.30 | 6.60 | 7.00 | 1 | 119 | |
| Return to Top | ||||||||||
