Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
ADI Feb 20 2010 20.00 — — — — — 6.90 7.60 — —
ADI Feb 20 2010 22.50 — — — — — 4.50 4.70 — —
ADI Feb 20 2010 25.00 2.20 0.35 18.92 2.20 1.90 2.20 2.35 20 50
ADI Feb 20 2010 27.50 0.80 0.17 26.98 0.80 0.60 0.55 0.65 289 3,090
ADI Feb 20 2010 30.00 0.10 — — 0.10 0.10 0.05 0.10 5 546
ADI Feb 20 2010 32.50 0.05 0.02 66.67 0.05 0.05 0.05 0.05 3 1,535
ADI Feb 20 2010 35.00 0.03 -0.02 -40.00 0.03 0.03 0.05 0.05 10 188
ADI Feb 20 2010 37.50 0.05 — — 0.05 0.05 0.05 0.05 6 6
ADI Feb 20 2010 40.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
ADI Feb 20 2010 20.00 — — — — — — 0.05 — —
ADI Feb 20 2010 22.50 0.05 — — 0.05 0.05 0.05 0.05 11 11
ADI Feb 20 2010 25.00 0.10 — — 0.10 0.10 0.15 0.20 41 41
ADI Feb 20 2010 27.50 0.90 -0.40 -30.77 1.03 0.90 0.95 1.05 35 1,365
ADI Feb 20 2010 30.00 2.60 -0.70 -21.21 3.00 2.60 2.95 3.10 121 2,523
ADI Feb 20 2010 32.50 5.80 1.30 28.89 5.80 5.80 5.30 5.60 11 448
ADI Feb 20 2010 35.00 7.70 1.90 32.76 7.70 7.70 7.60 8.10 16 92
ADI Feb 20 2010 37.50 6.30 0.40 6.78 6.30 6.30 9.90 10.60 3 54
ADI Feb 20 2010 40.00 8.20 -0.10 -1.20 8.20 8.20 12.40 13.10 14 46
Return to Top