Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
AET Feb 20 2010 20.00 9.60 — — 9.60 9.60 8.30 9.40 10 —
AET Feb 20 2010 22.50 10.20 0.20 2.00 10.20 9.90 6.30 6.70 13 31
AET Feb 20 2010 25.00 3.20 -1.20 -27.27 4.65 3.20 4.00 4.10 32 21
AET Feb 20 2010 26.00 2.89 -0.61 -17.43 3.70 2.89 3.05 3.15 41 68
AET Feb 20 2010 27.00 2.45 -0.15 -5.77 2.78 2.45 2.19 2.24 21 142
AET Feb 20 2010 28.00 1.49 -0.54 -26.60 1.94 0.89 1.41 1.45 5,069 2,060
AET Feb 20 2010 29.00 0.77 -0.34 -30.63 1.23 0.64 0.79 0.82 76 1,666
AET Feb 20 2010 30.00 0.41 -0.15 -26.79 0.67 0.20 0.36 0.38 5,535 14,896
AET Feb 20 2010 31.00 0.17 -0.28 -62.22 0.30 0.08 0.12 0.15 86 9,877
AET Feb 20 2010 32.00 0.05 -0.10 -66.67 0.12 0.04 0.02 0.05 141 9,623
AET Feb 20 2010 33.00 0.01 -0.07 -87.50 0.05 0.01 0.01 0.03 56 13,174
AET Feb 20 2010 34.00 0.01 -0.01 -50.00 0.02 0.01 0.01 0.02 29 20,749
AET Feb 20 2010 35.00 0.03 0.01 50.00 0.03 0.01 0.01 0.03 29 2,211
AET Feb 20 2010 36.00 0.03 -0.02 -40.00 0.03 0.02 0.02 0.04 54 29,536
AET Feb 20 2010 37.00 0.07 -0.13 -65.00 0.07 0.05 0.01 0.04 20 881
AET Feb 20 2010 38.00 0.35 0.15 75.00 0.35 0.35 0.05 0.04 20 144
AET Feb 20 2010 39.00 0.20 — — 0.20 0.20 0.05 0.07 20 20
AET Feb 20 2010 40.00 0.15 0.02 15.38 0.15 0.15 0.05 0.04 70 129
AET Feb 20 2010 45.00 — — — — — — 0.04 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
AET Feb 20 2010 20.00 — — — — — — 0.04 — —
AET Feb 20 2010 22.50 — — — — — 0.01 0.05 — —
AET Feb 20 2010 25.00 0.07 -0.01 -12.50 0.08 0.07 0.05 0.08 201 288
AET Feb 20 2010 26.00 0.20 0.07 53.85 0.20 0.20 0.10 0.13 284 231
AET Feb 20 2010 27.00 0.25 0.08 47.06 0.38 0.21 0.22 0.24 269 635
AET Feb 20 2010 28.00 0.60 0.17 39.53 0.83 0.40 0.43 0.45 2,327 7,138
AET Feb 20 2010 29.00 0.87 0.10 12.99 1.39 0.61 0.79 0.83 392 4,464
AET Feb 20 2010 30.00 1.39 0.06 4.51 1.93 1.06 1.36 1.39 135 5,138
AET Feb 20 2010 31.00 2.11 0.22 11.64 2.97 2.01 2.12 2.16 110 1,120
AET Feb 20 2010 32.00 3.70 1.26 51.64 3.70 3.50 3.00 3.10 5 2,491
AET Feb 20 2010 33.00 4.40 0.80 22.22 4.40 4.40 3.95 4.05 11 1,050
AET Feb 20 2010 34.00 5.30 1.10 26.19 5.30 4.90 4.95 5.05 13 481
AET Feb 20 2010 35.00 5.40 0.90 20.00 5.50 5.19 5.60 6.90 86 123
AET Feb 20 2010 36.00 6.50 3.20 96.97 6.55 6.15 6.60 7.70 33 121
AET Feb 20 2010 37.00 7.40 2.60 54.17 7.40 7.40 7.60 8.15 10 21
AET Feb 20 2010 38.00 8.40 0.30 3.70 8.40 8.40 8.60 9.15 10 —
AET Feb 20 2010 39.00 — — — — — 9.25 11.55 — —
AET Feb 20 2010 40.00 10.40 — — 10.40 10.40 10.60 11.90 10 —
AET Feb 20 2010 45.00 15.30 — — 15.30 15.30 15.60 16.90 3 —
Return to Top