Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
ADP Feb 20 2010 25.00 10.40 — — 10.40 10.40 15.40 16.30 22 —
ADP Feb 20 2010 30.00 11.20 -0.94 -7.74 11.20 11.20 10.40 11.20 1 1
ADP Feb 20 2010 31.00 5.10 0.80 18.60 5.10 5.10 9.40 10.20 10 —
ADP Feb 20 2010 32.00 9.00 — — 9.00 9.00 8.40 9.30 11 —
ADP Feb 20 2010 33.00 8.00 2.80 53.85 8.00 8.00 7.40 8.20 11 —
ADP Feb 20 2010 34.00 7.10 4.75 202.13 7.10 7.10 6.40 7.20 10 —
ADP Feb 20 2010 35.00 5.40 -0.60 -10.00 5.40 5.40 5.60 6.10 9 49
ADP Feb 20 2010 36.00 4.70 -0.50 -9.62 4.70 4.70 4.60 4.80 10 40
ADP Feb 20 2010 37.00 3.70 -3.30 -47.14 3.70 3.70 3.60 3.80 10 —
ADP Feb 20 2010 38.00 2.85 -0.10 -3.39 2.85 2.75 2.65 2.85 23 179
ADP Feb 20 2010 39.00 1.85 0.16 9.47 1.85 1.85 1.70 1.90 10 189
ADP Feb 20 2010 40.00 1.00 0.25 33.33 1.05 1.00 0.90 1.00 102 691
ADP Feb 20 2010 41.00 0.38 0.08 26.67 0.50 0.35 0.30 0.40 166 1,161
ADP Feb 20 2010 42.00 0.15 0.05 50.00 0.16 0.15 0.05 0.15 6 1,087
ADP Feb 20 2010 43.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 2 1,454
ADP Feb 20 2010 44.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 2 1,409
ADP Feb 20 2010 45.00 0.05 — — 0.05 0.05 0.05 0.05 1 1,846
ADP Feb 20 2010 46.00 0.05 — — 0.05 0.05 0.05 0.05 160 279
ADP Feb 20 2010 47.00 0.10 — — 0.15 0.10 0.05 0.05 8 125
ADP Feb 20 2010 48.00 0.05 -0.25 -83.33 0.05 0.05 0.05 0.05 4 110
ADP Feb 20 2010 50.00 0.10 — — 0.10 0.10 0.05 0.05 33 33
ADP Feb 20 2010 55.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
ADP Feb 20 2010 25.00 0.10 -0.45 -81.82 0.10 0.10 0.05 0.05 20 69
ADP Feb 20 2010 30.00 0.10 -0.05 -33.33 0.10 0.10 0.05 0.05 10 399
ADP Feb 20 2010 31.00 0.05 — — 0.05 0.05 0.05 0.05 40 299
ADP Feb 20 2010 32.00 0.05 — — 0.05 0.05 0.05 0.05 5 289
ADP Feb 20 2010 33.00 0.40 -0.70 -63.64 0.40 0.40 0.05 0.05 10 155
ADP Feb 20 2010 34.00 0.10 — — 0.10 0.10 0.05 0.05 5 205
ADP Feb 20 2010 35.00 0.14 -0.06 -30.00 0.14 0.14 0.05 0.05 9 308
ADP Feb 20 2010 36.00 0.15 -0.20 -57.14 0.15 0.15 0.05 0.05 10 481
ADP Feb 20 2010 37.00 0.05 — — 0.05 0.05 0.05 0.05 39 416
ADP Feb 20 2010 38.00 0.18 0.06 50.00 0.18 0.15 0.05 0.10 179 361
ADP Feb 20 2010 39.00 0.35 0.10 40.00 0.35 0.30 0.05 0.15 44 387
ADP Feb 20 2010 40.00 0.50 -0.25 -33.33 0.50 0.50 0.20 0.30 3 1,822
ADP Feb 20 2010 41.00 0.50 -0.45 -47.37 0.81 0.50 0.60 0.70 32 815
ADP Feb 20 2010 42.00 1.35 -0.84 -38.36 1.62 1.35 1.35 1.45 14 461
ADP Feb 20 2010 43.00 2.10 -0.29 -12.13 2.10 2.10 2.25 2.40 10 572
ADP Feb 20 2010 44.00 3.00 0.35 13.21 3.00 3.00 3.20 3.40 10 44
ADP Feb 20 2010 45.00 4.30 1.00 30.30 4.30 4.30 4.00 4.50 10 129
ADP Feb 20 2010 46.00 5.10 0.90 21.43 5.10 5.10 4.70 5.60 11 75
ADP Feb 20 2010 47.00 6.10 1.50 32.61 6.10 6.00 5.70 6.60 25 —
ADP Feb 20 2010 48.00 7.10 1.70 31.48 7.20 7.00 6.70 7.60 35 —
ADP Feb 20 2010 50.00 9.10 1.70 22.97 9.20 9.00 8.70 9.60 35 —
ADP Feb 20 2010 55.00 — — — — — 13.70 14.60 — —
Return to Top