Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
AEM Feb 20 2010 25.00 28.00 -18.00 -39.13 28.00 28.00 28.85 30.00 10 11
AEM Feb 20 2010 30.00 30.20 3.20 11.85 30.20 30.20 24.05 24.95 4 4
AEM Feb 20 2010 35.00 17.90 -1.60 -8.21 17.90 17.90 19.20 19.80 2 64
AEM Feb 20 2010 40.00 14.55 3.45 31.08 14.55 14.55 14.25 14.80 6 164
AEM Feb 20 2010 45.00 10.15 0.15 1.50 10.15 9.00 9.70 9.85 11 272
AEM Feb 20 2010 50.00 5.20 1.85 55.22 5.55 4.20 5.05 5.20 143 1,259
AEM Feb 20 2010 55.00 1.66 0.71 74.74 2.00 1.28 1.66 1.72 2,003 6,708
AEM Feb 20 2010 60.00 0.35 0.15 75.00 0.42 0.26 0.31 0.34 399 5,447
AEM Feb 20 2010 65.00 0.07 0.04 133.33 0.07 0.06 0.04 0.08 51 5,608
AEM Feb 20 2010 70.00 0.01 -0.03 -75.00 0.01 0.01 0.03 0.04 2 1,590
AEM Feb 20 2010 75.00 0.04 -0.01 -20.00 0.04 0.04 0.05 0.04 3 3,061
AEM Feb 20 2010 80.00 0.02 — — 0.02 0.02 0.02 0.02 2 1,319
AEM Feb 20 2010 85.00 0.05 0.01 25.00 0.05 0.05 0.05 0.04 5 665
AEM Feb 20 2010 90.00 0.05 — — 0.05 0.05 0.05 0.03 1,062 2,301
AEM Feb 20 2010 95.00 0.05 -0.35 -87.50 0.05 0.05 0.05 0.03 5 331
AEM Feb 20 2010 100.00 0.25 — — 0.25 0.25 0.05 0.03 50 299
AEM Feb 20 2010 105.00 0.05 — — 0.05 0.05 — 0.03 — 172
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
AEM Feb 20 2010 25.00 0.10 0.05 100.00 0.10 0.10 0.05 0.03 40 24
AEM Feb 20 2010 30.00 0.05 — — 0.05 0.05 0.05 0.03 10 89
AEM Feb 20 2010 35.00 0.05 0.02 66.67 0.05 0.05 0.05 0.03 10 489
AEM Feb 20 2010 40.00 0.05 -0.02 -28.57 0.05 0.05 0.01 0.04 20 1,485
AEM Feb 20 2010 45.00 0.11 -0.11 -50.00 0.14 0.09 0.10 0.13 63 5,139
AEM Feb 20 2010 50.00 0.46 -0.56 -54.90 0.67 0.35 0.42 0.45 933 5,943
AEM Feb 20 2010 55.00 2.00 -1.60 -44.44 2.69 1.74 1.98 2.03 661 4,769
AEM Feb 20 2010 60.00 5.50 -1.45 -20.86 6.75 5.15 5.55 5.70 46 1,943
AEM Feb 20 2010 65.00 10.45 -1.85 -15.04 10.45 10.45 10.30 10.45 56 1,326
AEM Feb 20 2010 70.00 16.45 0.07 0.43 16.45 16.45 15.05 15.45 10 664
AEM Feb 20 2010 75.00 21.40 4.50 26.63 21.40 21.40 20.00 20.45 11 164
AEM Feb 20 2010 80.00 23.60 -2.50 -9.58 23.60 23.60 25.00 25.50 30 195
AEM Feb 20 2010 85.00 18.50 — — 18.50 18.50 30.00 30.45 10 42
AEM Feb 20 2010 90.00 22.50 -3.80 -14.45 22.50 22.00 35.00 35.45 177 22
AEM Feb 20 2010 95.00 — — — — — 39.60 41.15 — —
AEM Feb 20 2010 100.00 30.30 — — 30.30 30.30 44.60 46.15 — —
AEM Feb 20 2010 105.00 34.60 — — 34.60 34.60 49.60 50.60 — —
Return to Top