Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
ACF Feb 20 2010 2.50 — — — — — 19.20 20.00 — —
ACF Feb 20 2010 5.00 10.55 1.90 21.97 10.55 10.55 16.70 17.50 20 20
ACF Feb 20 2010 7.50 13.97 — — 13.97 13.97 14.20 15.00 1 1
ACF Feb 20 2010 10.00 6.00 2.00 50.00 6.00 6.00 11.70 12.50 10 20
ACF Feb 20 2010 12.50 7.00 2.90 70.73 7.00 7.00 9.20 10.00 49 91
ACF Feb 20 2010 15.00 6.40 2.22 53.11 6.40 6.40 6.70 7.50 20 244
ACF Feb 20 2010 17.50 4.16 0.09 2.21 4.20 4.10 4.40 4.60 234 2,599
ACF Feb 20 2010 20.00 1.70 -0.31 -15.42 1.70 1.70 2.00 2.25 10 2,045
ACF Feb 20 2010 22.50 0.30 0.09 42.86 0.35 0.30 0.30 0.40 6 3,110
ACF Feb 20 2010 25.00 0.15 -0.05 -25.00 0.15 0.15 0.10 0.05 10 422
ACF Feb 20 2010 30.00 — — — — — 0.05 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
ACF Feb 20 2010 2.50 0.13 0.02 18.18 0.13 0.11 0.05 0.05 31 31
ACF Feb 20 2010 5.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 50 403
ACF Feb 20 2010 7.50 0.05 -0.15 -75.00 0.05 0.05 0.05 0.05 60 138
ACF Feb 20 2010 10.00 0.10 -0.45 -81.82 0.10 0.10 0.05 0.05 1 83
ACF Feb 20 2010 12.50 0.03 -0.36 -92.31 0.03 0.03 0.05 0.05 2 345
ACF Feb 20 2010 15.00 0.10 0.05 100.00 0.10 0.10 0.05 0.05 1 2,545
ACF Feb 20 2010 17.50 0.05 — — 0.05 0.05 0.05 0.10 85 836
ACF Feb 20 2010 20.00 0.10 -0.10 -50.00 0.10 0.10 0.05 0.15 10 3,685
ACF Feb 20 2010 22.50 1.32 0.12 10.00 1.32 1.32 0.80 0.95 32 382
ACF Feb 20 2010 25.00 4.18 0.18 4.50 4.18 4.18 2.90 3.20 20 152
ACF Feb 20 2010 30.00 — — — — — 7.50 8.30 — —
Return to Top