Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
AKS Feb 20 2010 12.50 7.70 0.10 1.32 7.70 7.60 7.90 8.60 11 4
AKS Feb 20 2010 15.00 6.10 0.20 3.39 6.10 6.10 5.40 6.10 11 12
AKS Feb 20 2010 16.00 — — — — — 4.50 5.00 — —
AKS Feb 20 2010 17.00 4.50 0.20 4.65 4.50 4.50 3.50 4.00 1 3
AKS Feb 20 2010 18.00 1.95 -1.45 -42.65 1.95 1.95 2.80 3.10 40 154
AKS Feb 20 2010 19.00 2.15 0.70 48.28 2.15 2.05 1.95 2.10 32 780
AKS Feb 20 2010 20.00 1.30 0.40 44.44 1.35 1.05 1.20 1.30 99 2,464
AKS Feb 20 2010 21.00 0.70 0.20 40.00 0.75 0.55 0.65 0.70 573 3,336
AKS Feb 20 2010 22.00 0.35 -0.10 -22.22 0.40 0.30 0.30 0.35 509 4,525
AKS Feb 20 2010 23.00 0.15 — — 0.20 0.05 0.15 0.20 190 8,821
AKS Feb 20 2010 24.00 0.05 -0.05 -50.00 0.09 0.05 0.05 0.10 22 8,682
AKS Feb 20 2010 25.00 0.05 — — 0.05 0.05 0.05 0.10 29 2,426
AKS Feb 20 2010 26.00 0.05 0.01 25.00 0.05 0.05 0.05 0.05 1 1,753
AKS Feb 20 2010 27.00 0.05 0.03 150.00 0.05 0.05 0.05 0.05 2 1,616
AKS Feb 20 2010 28.00 0.05 — — 0.05 0.05 0.05 0.05 5 1,814
AKS Feb 20 2010 29.00 0.07 -0.03 -30.00 0.07 0.07 0.05 0.05 2 51
AKS Feb 20 2010 30.00 0.09 -0.21 -70.00 0.09 0.09 0.05 0.05 20 168
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
AKS Feb 20 2010 12.50 — — — — — — 0.05 — —
AKS Feb 20 2010 15.00 0.10 0.04 66.67 0.10 0.09 0.05 0.05 12 18
AKS Feb 20 2010 16.00 — — — — — — 0.10 — —
AKS Feb 20 2010 17.00 0.20 0.15 300.00 0.20 0.15 0.05 0.15 55 212
AKS Feb 20 2010 18.00 0.13 -0.07 -35.00 0.13 0.13 0.10 0.15 5 4,761
AKS Feb 20 2010 19.00 0.25 -0.15 -37.50 0.35 0.25 0.20 0.30 148 3,276
AKS Feb 20 2010 20.00 0.50 -0.45 -47.37 0.64 0.49 0.50 0.55 134 3,081
AKS Feb 20 2010 21.00 0.85 -0.50 -37.04 1.05 0.85 0.85 1.00 52 3,824
AKS Feb 20 2010 22.00 1.74 -0.56 -24.35 1.85 1.65 1.50 1.65 5 2,279
AKS Feb 20 2010 23.00 2.40 -0.60 -20.00 2.60 2.40 2.30 2.45 209 3,001
AKS Feb 20 2010 24.00 3.40 -0.50 -12.82 3.40 3.33 3.10 3.50 8 1,036
AKS Feb 20 2010 25.00 4.83 0.03 0.63 4.83 4.83 4.20 4.60 2 1,804
AKS Feb 20 2010 26.00 5.10 -0.50 -8.93 5.10 5.10 5.00 5.40 4 367
AKS Feb 20 2010 27.00 6.20 -0.20 -3.13 6.20 5.50 6.00 6.40 14 224
AKS Feb 20 2010 28.00 8.50 1.00 13.33 8.50 8.50 7.00 7.60 20 50
AKS Feb 20 2010 29.00 8.00 — — 8.00 8.00 8.00 8.60 22 22
AKS Feb 20 2010 30.00 — — — — — 8.90 9.70 — —
Return to Top