Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| ALGT Feb 20 2010 35.00 | 16.10 | 1.30 | 8.78 | 16.10 | 16.10 | 17.70 | 18.20 | 32 | 10 | |
| ALGT Feb 20 2010 40.00 | 11.40 | 1.15 | 11.22 | 11.40 | 11.40 | 12.80 | 13.20 | 5 | — | |
| ALGT Feb 20 2010 45.00 | 7.60 | 2.30 | 43.40 | 7.80 | 7.60 | 7.80 | 8.20 | 7 | 46 | |
| ALGT Feb 20 2010 50.00 | 3.80 | 1.55 | 68.89 | 3.90 | 3.80 | 3.10 | 3.50 | 3 | 431 | |
| ALGT Feb 20 2010 55.00 | 0.60 | 0.30 | 100.00 | 0.60 | 0.60 | 0.40 | 0.60 | 1 | 404 | |
| ALGT Feb 20 2010 60.00 | 0.05 | -0.10 | -66.67 | 0.05 | 0.05 | 0.05 | 0.10 | 5 | 155 | |
| ALGT Feb 20 2010 65.00 | — | — | — | — | — | — | 0.15 | — | — | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| ALGT Feb 20 2010 35.00 | — | — | — | — | — | 0.05 | 0.15 | — | — | |
| ALGT Feb 20 2010 40.00 | 0.30 | 0.05 | 20.00 | 0.30 | 0.30 | 0.05 | 0.10 | 31 | 531 | |
| ALGT Feb 20 2010 45.00 | 0.20 | 0.05 | 33.33 | 0.20 | 0.20 | 0.05 | 0.10 | 2 | 1,301 | |
| ALGT Feb 20 2010 50.00 | 0.40 | -0.35 | -46.67 | 0.50 | 0.35 | 0.30 | 0.45 | 18 | 950 | |
| ALGT Feb 20 2010 55.00 | 4.90 | 1.30 | 36.11 | 4.90 | 4.90 | 2.40 | 2.70 | 1 | 37 | |
| ALGT Feb 20 2010 60.00 | — | — | — | — | — | 6.90 | 7.30 | — | — | |
| ALGT Feb 20 2010 65.00 | — | — | — | — | — | 11.90 | 12.30 | — | — | |
| Return to Top | ||||||||||
