Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| ADTN Feb 20 2010 12.50 | — | — | — | — | — | 8.70 | 9.10 | — | — | |
| ADTN Feb 20 2010 15.00 | — | — | — | — | — | 6.20 | 6.60 | — | — | |
| ADTN Feb 20 2010 17.50 | 4.70 | 0.30 | 6.82 | 4.70 | 4.36 | 3.70 | 4.10 | 40 | 1 | |
| ADTN Feb 20 2010 20.00 | 1.50 | 0.05 | 3.45 | 1.50 | 1.50 | 1.40 | 1.65 | 5 | 754 | |
| ADTN Feb 20 2010 22.50 | 0.10 | -0.05 | -33.33 | 0.10 | 0.10 | 0.05 | 0.10 | 100 | 2,257 | |
| ADTN Feb 20 2010 25.00 | 0.05 | — | — | 0.05 | 0.05 | 0.05 | 0.05 | 3 | 5,200 | |
| ADTN Feb 20 2010 30.00 | 0.15 | 0.10 | 200.00 | 0.15 | 0.15 | 0.05 | 0.05 | 1 | 1,667 | |
| ADTN Feb 20 2010 35.00 | — | — | — | — | — | — | 0.05 | — | — | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| ADTN Feb 20 2010 12.50 | — | — | — | — | — | — | 0.05 | — | — | |
| ADTN Feb 20 2010 15.00 | 0.30 | -0.05 | -14.29 | 0.30 | 0.30 | 0.05 | 0.10 | 2 | 24 | |
| ADTN Feb 20 2010 17.50 | 0.05 | -0.65 | -92.86 | 0.05 | 0.05 | 0.05 | 0.10 | 10 | 37 | |
| ADTN Feb 20 2010 20.00 | 0.05 | -0.10 | -66.67 | 0.05 | 0.05 | 0.05 | 0.10 | 22 | 216 | |
| ADTN Feb 20 2010 22.50 | 1.05 | -0.40 | -27.59 | 1.05 | 1.05 | 1.00 | 1.20 | 64 | 4,272 | |
| ADTN Feb 20 2010 25.00 | 2.80 | -0.40 | -12.50 | 2.80 | 2.80 | 3.40 | 3.80 | 24 | 359 | |
| ADTN Feb 20 2010 30.00 | 8.40 | 0.64 | 8.25 | 8.40 | 8.40 | 8.40 | 8.80 | 10 | 579 | |
| ADTN Feb 20 2010 35.00 | — | — | — | — | — | 13.30 | 13.80 | — | — | |
| Return to Top | ||||||||||
