Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
ACI Feb 20 2010 15.00 — — — — — 5.80 6.10 — —
ACI Feb 20 2010 17.00 3.70 — — 3.70 3.70 3.90 4.10 5 5
ACI Feb 20 2010 18.00 3.10 0.70 29.17 3.10 3.10 3.00 3.20 1 44
ACI Feb 20 2010 19.00 2.15 -0.10 -4.44 2.15 2.15 2.10 2.25 40 50
ACI Feb 20 2010 20.00 1.30 0.36 38.30 1.55 1.18 1.25 1.40 25 289
ACI Feb 20 2010 21.00 0.75 0.30 66.67 1.00 0.65 0.65 0.75 325 1,788
ACI Feb 20 2010 22.00 0.30 0.10 50.00 0.50 0.30 0.25 0.35 327 1,113
ACI Feb 20 2010 23.00 0.20 0.10 100.00 0.20 0.15 0.10 0.15 458 2,728
ACI Feb 20 2010 24.00 0.05 — — 0.05 0.05 0.05 0.10 5 1,807
ACI Feb 20 2010 25.00 0.05 — — 0.05 0.05 0.05 0.05 10 2,674
ACI Feb 20 2010 26.00 0.05 0.02 66.67 0.05 0.05 0.05 0.05 10 3,346
ACI Feb 20 2010 27.00 0.05 — — 0.05 0.05 0.05 0.05 2 1,861
ACI Feb 20 2010 28.00 0.05 — — 0.05 0.05 0.05 0.05 3 6,924
ACI Feb 20 2010 29.00 0.05 — — 0.05 0.05 0.10 0.05 1 1,616
ACI Feb 20 2010 30.00 0.03 -0.08 -72.73 0.05 0.03 0.05 0.05 67 423
ACI Feb 20 2010 31.00 0.04 -0.01 -20.00 0.04 0.04 0.05 0.05 10 1,423
ACI Feb 20 2010 35.00 0.10 0.04 66.67 0.10 0.10 0.05 0.05 — 372
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
ACI Feb 20 2010 15.00 — — — — — — 0.05 — —
ACI Feb 20 2010 17.00 0.05 0.02 66.67 0.05 0.05 0.05 0.10 95 228
ACI Feb 20 2010 18.00 0.15 — — 0.15 0.15 0.05 0.10 2 863
ACI Feb 20 2010 19.00 0.15 -0.11 -42.31 0.15 0.15 0.10 0.20 41 656
ACI Feb 20 2010 20.00 0.40 -0.30 -42.86 0.45 0.30 0.30 0.40 314 2,413
ACI Feb 20 2010 21.00 0.62 -0.58 -48.33 0.80 0.55 0.70 0.80 284 1,127
ACI Feb 20 2010 22.00 1.40 -0.55 -28.21 1.75 1.24 1.30 1.40 130 1,532
ACI Feb 20 2010 23.00 2.00 -0.80 -28.57 2.00 2.00 2.05 2.20 2 850
ACI Feb 20 2010 24.00 3.79 0.74 24.26 3.79 3.09 3.00 3.20 7 3,394
ACI Feb 20 2010 25.00 3.95 -0.70 -15.05 4.00 3.50 3.90 4.20 83 6,256
ACI Feb 20 2010 26.00 5.06 0.06 1.20 5.06 5.06 4.90 5.20 2 2,031
ACI Feb 20 2010 27.00 6.35 0.75 13.39 6.35 6.35 5.90 6.20 30 345
ACI Feb 20 2010 28.00 4.80 1.50 45.45 4.80 4.80 6.60 7.20 3 224
ACI Feb 20 2010 29.00 4.90 1.34 37.64 4.90 4.90 7.60 8.20 7 41
ACI Feb 20 2010 30.00 5.10 1.40 37.84 5.10 5.10 8.60 9.30 30 —
ACI Feb 20 2010 31.00 4.80 0.11 2.35 4.80 4.80 9.60 10.20 2 1
ACI Feb 20 2010 35.00 8.40 0.90 12.00 8.40 8.40 13.40 14.30 10 —
Return to Top