Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
ABX Feb 20 2010 25.00 — — — — — 10.50 11.00 — —
ABX Feb 20 2010 30.00 5.70 — — 5.70 5.70 5.55 6.20 10 271
ABX Feb 20 2010 31.00 4.90 1.00 25.64 4.90 4.70 4.75 5.05 4 12
ABX Feb 20 2010 32.00 3.39 0.29 9.35 3.49 3.39 3.65 3.90 61 73
ABX Feb 20 2010 33.00 3.05 0.84 38.01 3.10 2.89 2.94 3.00 113 248
ABX Feb 20 2010 34.00 2.23 0.79 54.86 2.42 1.80 2.13 2.19 136 675
ABX Feb 20 2010 35.00 1.45 0.52 55.91 1.71 1.11 1.46 1.50 1,101 3,406
ABX Feb 20 2010 36.00 0.93 0.35 60.34 1.16 0.68 0.93 0.96 1,963 7,593
ABX Feb 20 2010 37.00 0.53 0.19 55.88 0.67 0.40 0.54 0.58 678 4,094
ABX Feb 20 2010 38.00 0.31 0.09 40.91 0.41 0.25 0.30 0.33 776 10,749
ABX Feb 20 2010 39.00 0.20 0.09 81.82 0.21 0.12 0.15 0.18 225 8,050
ABX Feb 20 2010 40.00 0.11 0.02 22.22 0.12 0.07 0.08 0.10 723 10,036
ABX Feb 20 2010 41.00 0.06 0.03 100.00 0.06 0.03 0.03 0.06 23 8,934
ABX Feb 20 2010 42.00 0.05 0.02 66.67 0.05 0.02 0.01 0.04 99 6,410
ABX Feb 20 2010 43.00 0.03 -0.01 -25.00 0.03 0.02 0.01 0.03 16 2,727
ABX Feb 20 2010 44.00 0.01 -0.01 -50.00 0.01 0.01 0.01 0.02 3 753
ABX Feb 20 2010 45.00 0.01 -0.02 -66.67 0.02 0.01 0.01 0.01 8 2,051
ABX Feb 20 2010 46.00 0.01 — — 0.01 0.01 0.01 0.03 5 269
ABX Feb 20 2010 50.00 0.02 — — 0.02 0.02 0.02 0.03 5 1,639
ABX Feb 20 2010 55.00 0.03 0.01 50.00 0.03 0.03 0.02 0.03 20 132
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
ABX Feb 20 2010 25.00 0.03 0.01 50.00 0.03 0.03 0.01 0.04 200 600
ABX Feb 20 2010 30.00 0.04 -0.05 -55.56 0.04 0.04 0.05 0.07 5 1,453
ABX Feb 20 2010 31.00 0.08 -0.01 -11.11 0.12 0.08 0.07 0.10 114 270
ABX Feb 20 2010 32.00 0.12 -0.07 -36.84 0.21 0.12 0.13 0.15 58 1,273
ABX Feb 20 2010 33.00 0.24 -0.27 -52.94 0.40 0.21 0.24 0.26 159 2,378
ABX Feb 20 2010 34.00 0.40 -0.34 -45.95 0.67 0.35 0.42 0.45 506 3,759
ABX Feb 20 2010 35.00 0.76 -0.58 -43.28 1.04 0.62 0.74 0.77 984 7,748
ABX Feb 20 2010 36.00 1.10 -0.74 -40.22 1.65 1.01 1.20 1.24 849 8,321
ABX Feb 20 2010 37.00 1.80 -0.66 -26.83 2.16 1.61 1.82 1.86 186 5,009
ABX Feb 20 2010 38.00 2.42 -0.18 -6.92 3.00 2.42 2.56 2.62 92 9,478
ABX Feb 20 2010 39.00 3.45 -0.20 -5.48 3.89 3.45 3.40 3.50 13 3,287
ABX Feb 20 2010 40.00 4.30 -1.02 -19.17 4.85 4.19 4.10 4.45 144 4,196
ABX Feb 20 2010 41.00 5.10 -0.97 -15.98 5.25 5.10 5.25 5.45 27 5,691
ABX Feb 20 2010 42.00 6.10 0.19 3.21 6.50 6.10 6.15 6.35 28 1,445
ABX Feb 20 2010 43.00 7.95 -0.50 -5.92 7.95 7.95 7.25 7.50 20 421
ABX Feb 20 2010 44.00 8.38 -1.52 -15.35 8.38 8.38 7.85 8.85 67 103
ABX Feb 20 2010 45.00 9.00 -1.25 -12.20 9.00 9.00 8.75 9.70 10 173
ABX Feb 20 2010 46.00 9.60 2.94 44.14 9.60 9.60 9.75 11.05 10 11
ABX Feb 20 2010 50.00 14.10 4.50 46.88 14.10 14.10 13.75 15.05 1 2
ABX Feb 20 2010 55.00 — — — — — 18.75 20.15 — —
Return to Top