Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| AIZ Feb 20 2010 25.00 | — | — | — | — | — | 5.10 | 5.50 | — | — | |
| AIZ Feb 20 2010 27.50 | — | — | — | — | — | 2.70 | 3.10 | — | — | |
| AIZ Feb 20 2010 30.00 | 0.85 | -0.25 | -22.73 | 1.05 | 0.85 | 0.70 | 0.80 | 23 | 3,202 | |
| AIZ Feb 20 2010 32.50 | 0.10 | -0.10 | -50.00 | 0.10 | 0.10 | 0.05 | 0.10 | 10 | 456 | |
| AIZ Feb 20 2010 35.00 | 0.10 | -0.15 | -60.00 | 0.15 | 0.10 | 0.05 | 0.10 | 191 | 1,078 | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| AIZ Feb 20 2010 25.00 | 0.16 | -0.09 | -36.00 | 0.16 | 0.16 | 0.05 | 0.10 | 5 | 15 | |
| AIZ Feb 20 2010 27.50 | 0.10 | -0.05 | -33.33 | 0.10 | 0.10 | 0.05 | 0.10 | 3 | 154 | |
| AIZ Feb 20 2010 30.00 | 0.30 | -0.35 | -53.85 | 0.30 | 0.30 | 0.40 | 0.60 | 2 | 422 | |
| AIZ Feb 20 2010 32.50 | 1.39 | 0.04 | 2.96 | 1.39 | 1.38 | 2.20 | 2.45 | 50 | 171 | |
| AIZ Feb 20 2010 35.00 | 4.40 | 1.40 | 46.67 | 4.40 | 4.40 | 4.60 | 5.00 | 8 | 50 | |
| Return to Top | ||||||||||
