Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
ADS Feb 20 2010 45.00 — — — — — 9.70 10.90 — —
ADS Feb 20 2010 50.00 4.00 0.10 2.56 4.20 3.90 4.90 5.50 86 86
ADS Feb 20 2010 55.00 1.75 -0.40 -18.60 1.75 1.75 1.30 1.50 14 753
ADS Feb 20 2010 60.00 0.30 0.15 100.00 0.45 0.25 0.05 0.15 180 229
ADS Feb 20 2010 65.00 0.05 — — 0.05 0.05 0.05 0.10 10 551
ADS Feb 20 2010 70.00 0.05 — — 0.05 0.05 0.10 0.10 20 453
ADS Feb 20 2010 75.00 0.05 — — 0.05 0.05 0.05 0.10 5 107
ADS Feb 20 2010 80.00 — — — — — 0.05 0.10 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
ADS Feb 20 2010 45.00 — — — — — 0.05 0.10 — —
ADS Feb 20 2010 50.00 0.25 — — 0.25 0.15 0.15 0.30 111 320
ADS Feb 20 2010 55.00 1.45 0.25 20.83 1.45 1.05 1.40 1.55 118 1,347
ADS Feb 20 2010 60.00 5.60 -0.96 -14.63 7.30 5.60 4.80 5.40 126 1,158
ADS Feb 20 2010 65.00 10.80 -0.80 -6.90 10.80 10.80 9.60 10.30 12 751
ADS Feb 20 2010 70.00 10.40 5.90 131.11 10.40 10.40 14.10 15.40 500 639
ADS Feb 20 2010 75.00 9.00 -2.30 -20.35 9.00 8.90 19.10 20.40 33 33
ADS Feb 20 2010 80.00 13.40 — — 13.40 13.40 24.10 25.40 4 4
Return to Top