Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| ABV Feb 20 2010 80.00 | — | — | — | — | — | 10.80 | 12.00 | — | — | |
| ABV Feb 20 2010 85.00 | 11.00 | — | — | 11.00 | 11.00 | 6.20 | 7.10 | 1 | 1 | |
| ABV Feb 20 2010 90.00 | 2.95 | 0.70 | 31.11 | 3.65 | 2.95 | 2.50 | 3.20 | 26 | 288 | |
| ABV Feb 20 2010 95.00 | 0.70 | -0.10 | -12.50 | 1.30 | 0.70 | 0.50 | 0.90 | 175 | 256 | |
| ABV Feb 20 2010 100.00 | 0.20 | 0.10 | 100.00 | 0.21 | 0.20 | 0.10 | 0.25 | 25 | 578 | |
| ABV Feb 20 2010 105.00 | 0.05 | -0.02 | -28.57 | 0.05 | 0.05 | 0.05 | 0.20 | 38 | 354 | |
| ABV Feb 20 2010 110.00 | 0.20 | 0.15 | 300.00 | 0.20 | 0.20 | 0.05 | 0.10 | 5 | 411 | |
| ABV Feb 20 2010 115.00 | 0.16 | — | — | 0.16 | 0.16 | — | 0.05 | — | 20 | |
| ABV Feb 20 2010 120.00 | — | — | — | — | — | — | 0.20 | — | — | |
| ABV Feb 20 2010 125.00 | — | — | — | — | — | — | 0.20 | — | — | |
| ABV Feb 20 2010 130.00 | — | — | — | — | — | — | 0.20 | — | — | |
| ABV Feb 20 2010 135.00 | — | — | — | — | — | — | 0.20 | — | — | |
| ABV Feb 20 2010 140.00 | 0.20 | — | — | 0.20 | 0.20 | — | 0.20 | 10 | — | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| ABV Feb 20 2010 80.00 | 0.40 | -0.30 | -42.86 | 0.40 | 0.40 | 0.15 | 0.35 | 100 | 519 | |
| ABV Feb 20 2010 85.00 | 0.49 | -0.51 | -51.00 | 0.49 | 0.48 | 0.35 | 0.65 | 4 | 464 | |
| ABV Feb 20 2010 90.00 | 1.75 | -0.85 | -32.69 | 2.00 | 1.20 | 1.45 | 1.95 | 183 | 1,546 | |
| ABV Feb 20 2010 95.00 | 4.50 | -1.23 | -21.47 | 5.10 | 3.71 | 4.40 | 5.00 | 98 | 1,638 | |
| ABV Feb 20 2010 100.00 | 8.30 | -1.66 | -16.67 | 8.30 | 8.30 | 8.70 | 9.50 | 5 | 171 | |
| ABV Feb 20 2010 105.00 | 14.10 | 1.50 | 11.90 | 14.10 | 14.10 | 13.40 | 14.40 | 1 | 121 | |
| ABV Feb 20 2010 110.00 | 18.12 | 3.34 | 22.60 | 18.12 | 18.12 | 18.40 | 19.40 | 1 | 10 | |
| ABV Feb 20 2010 115.00 | — | — | — | — | — | 22.50 | 24.40 | — | — | |
| ABV Feb 20 2010 120.00 | — | — | — | — | — | 27.40 | 29.40 | — | — | |
| ABV Feb 20 2010 125.00 | — | — | — | — | — | 32.30 | 34.40 | — | — | |
| ABV Feb 20 2010 130.00 | — | — | — | — | — | 37.40 | 39.40 | — | — | |
| ABV Feb 20 2010 135.00 | — | — | — | — | — | 42.30 | 44.40 | — | — | |
| ABV Feb 20 2010 140.00 | — | — | — | — | — | 47.30 | 49.40 | — | — | |
| Return to Top | ||||||||||
