Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
ACH Feb 20 2010 10.00 18.00 — — 18.00 18.00 13.60 14.30 — 1
ACH Feb 20 2010 12.50 — — — — — 10.70 11.80 — —
ACH Feb 20 2010 15.00 — — — — — 8.20 9.30 — —
ACH Feb 20 2010 17.50 11.80 — — 11.80 11.80 5.70 6.80 — 10
ACH Feb 20 2010 19.00 — — — — — 4.60 5.30 — —
ACH Feb 20 2010 20.00 3.30 — — 3.30 3.30 3.60 4.30 5 10
ACH Feb 20 2010 21.00 — — — — — 2.95 3.20 — —
ACH Feb 20 2010 22.50 1.24 -0.26 -17.33 1.24 1.24 1.65 1.90 10 92
ACH Feb 20 2010 24.00 0.85 0.30 54.55 0.85 0.55 0.65 0.80 98 380
ACH Feb 20 2010 25.00 0.40 0.15 60.00 0.40 0.25 0.30 0.45 58 2,160
ACH Feb 20 2010 26.00 0.25 0.15 150.00 0.25 0.25 0.10 0.20 5 530
ACH Feb 20 2010 27.00 0.10 — — 0.10 0.10 0.05 0.10 50 286
ACH Feb 20 2010 28.00 0.15 -0.10 -40.00 0.15 0.10 0.05 0.10 15 1,240
ACH Feb 20 2010 29.00 0.05 — — 0.05 0.05 0.10 0.05 1 1,483
ACH Feb 20 2010 30.00 0.05 — — 0.05 0.05 0.05 0.05 2 2,111
ACH Feb 20 2010 31.00 0.27 -0.08 -22.86 0.30 0.27 0.05 0.05 69 892
ACH Feb 20 2010 32.00 0.05 — — 0.05 0.05 0.05 0.05 2 2,235
ACH Feb 20 2010 33.00 0.05 — — 0.05 0.05 0.05 0.05 9 574
ACH Feb 20 2010 34.00 0.05 -0.07 -58.33 0.07 0.05 0.05 0.05 2 230
ACH Feb 20 2010 35.00 0.05 — — 0.05 0.05 0.05 0.05 10 551
ACH Feb 20 2010 36.00 0.05 — — 0.05 0.05 0.05 0.05 4 68
ACH Feb 20 2010 40.00 0.10 -0.05 -33.33 0.10 0.10 0.05 0.05 5 445
ACH Feb 20 2010 45.00 0.25 0.10 66.67 0.25 0.25 0.05 0.05 10 69
ACH Feb 20 2010 50.00 0.03 — — 0.03 0.03 0.05 0.05 10 10
ACH Feb 20 2010 55.00 0.20 — — 0.20 0.20 0.05 0.05 100 100
ACH Feb 20 2010 60.00 — — — — — 0.05 0.05 — —
ACH Feb 20 2010 65.00 — — — — — 0.05 0.05 — —
ACH Feb 20 2010 70.00 0.05 — — 0.05 0.05 0.05 0.05 200 200
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
ACH Feb 20 2010 10.00 0.06 — — 0.06 0.06 — 0.05 — 2
ACH Feb 20 2010 12.50 0.03 — — 0.03 0.03 — 0.05 — 22
ACH Feb 20 2010 15.00 — — — — — — 0.05 — 83
ACH Feb 20 2010 17.50 0.03 — — 0.03 0.03 — 0.05 — 31
ACH Feb 20 2010 19.00 — — — — — — 0.05 — —
ACH Feb 20 2010 20.00 0.10 — — 0.10 0.10 0.05 0.10 101 198
ACH Feb 20 2010 21.00 0.25 0.05 25.00 0.25 0.20 0.05 0.15 76 72
ACH Feb 20 2010 22.50 0.30 -0.25 -45.45 0.30 0.30 0.25 0.35 — 898
ACH Feb 20 2010 24.00 0.85 -0.66 -43.71 1.04 0.85 0.75 0.85 219 355
ACH Feb 20 2010 25.00 2.20 — — 2.20 1.80 1.35 1.50 12 2,229
ACH Feb 20 2010 26.00 2.30 -0.81 -26.05 2.70 2.30 1.95 2.55 31 647
ACH Feb 20 2010 27.00 3.40 1.60 88.89 3.40 3.40 2.85 3.50 1 247
ACH Feb 20 2010 28.00 4.99 1.89 60.97 4.99 4.99 3.80 4.30 12 528
ACH Feb 20 2010 29.00 1.60 0.65 68.42 1.60 1.30 4.80 5.30 111 1,035
ACH Feb 20 2010 30.00 6.76 0.96 16.55 7.20 6.76 5.80 6.30 8 693
ACH Feb 20 2010 31.00 8.20 2.60 46.43 8.20 8.20 6.80 7.40 3 308
ACH Feb 20 2010 32.00 2.63 0.83 46.11 2.63 2.63 7.80 8.40 4 1,247
ACH Feb 20 2010 33.00 9.50 6.30 196.88 9.50 9.50 8.80 9.40 — 100
ACH Feb 20 2010 34.00 9.70 6.36 190.42 9.70 9.70 9.80 10.40 1 192
ACH Feb 20 2010 35.00 10.70 7.80 268.97 10.70 10.70 10.80 11.40 2 50
ACH Feb 20 2010 36.00 — — — — — 11.70 12.80 — —
ACH Feb 20 2010 40.00 11.69 0.49 4.38 11.82 11.69 15.70 16.80 17 84
ACH Feb 20 2010 45.00 16.20 — — 16.20 16.20 20.80 21.30 5 20
ACH Feb 20 2010 50.00 20.00 — — 20.00 20.00 25.70 26.80 12 —
ACH Feb 20 2010 55.00 — — — — — 30.70 31.80 — —
ACH Feb 20 2010 60.00 — — — — — 35.70 36.80 — —
ACH Feb 20 2010 65.00 — — — — — 40.70 41.80 — —
ACH Feb 20 2010 70.00 — — — — — 45.70 46.80 — —
Return to Top