Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
ALL Feb 20 2010 24.00 — — — — — 4.50 4.90 — —
ALL Feb 20 2010 25.00 3.80 -1.70 -30.91 3.82 3.80 3.60 3.90 20 10
ALL Feb 20 2010 26.00 — — — — — 2.65 2.95 — —
ALL Feb 20 2010 27.00 2.15 -1.35 -38.57 2.15 2.15 1.80 2.05 10 27
ALL Feb 20 2010 28.00 1.20 — — 1.20 1.00 1.15 1.30 13 389
ALL Feb 20 2010 29.00 0.70 0.05 7.69 0.70 0.64 0.60 0.75 1,617 867
ALL Feb 20 2010 30.00 0.25 -0.14 -35.90 0.35 0.25 0.25 0.35 219 4,475
ALL Feb 20 2010 31.00 0.15 — — 0.15 0.15 0.10 0.20 15 2,742
ALL Feb 20 2010 32.00 0.06 -0.04 -40.00 0.06 0.06 0.05 0.10 1 4,344
ALL Feb 20 2010 33.00 0.04 0.01 33.33 0.04 0.04 0.05 0.05 9 6,170
ALL Feb 20 2010 34.00 0.06 -0.02 -25.00 0.06 0.06 0.05 0.05 10 177
ALL Feb 20 2010 35.00 0.03 -0.12 -80.00 0.03 0.03 0.05 0.05 4 22
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
ALL Feb 20 2010 24.00 0.15 — — 0.15 0.15 0.05 0.10 10 10
ALL Feb 20 2010 25.00 0.10 0.05 100.00 0.10 0.10 0.05 0.10 60 70
ALL Feb 20 2010 26.00 0.11 -0.04 -26.67 0.11 0.11 0.10 0.15 1 69
ALL Feb 20 2010 27.00 0.25 -0.05 -16.67 0.30 0.25 0.20 0.30 96 120
ALL Feb 20 2010 28.00 0.50 -0.20 -28.57 0.70 0.50 0.50 0.60 140 943
ALL Feb 20 2010 29.00 1.05 — — 1.10 1.05 0.95 1.00 21 1,651
ALL Feb 20 2010 30.00 1.90 0.24 14.46 1.90 1.90 1.55 1.70 10 2,568
ALL Feb 20 2010 31.00 2.47 0.02 0.82 2.76 2.47 2.30 2.65 2 722
ALL Feb 20 2010 32.00 3.40 0.10 3.03 3.68 3.40 3.20 3.60 2 149
ALL Feb 20 2010 33.00 4.30 1.40 48.28 4.30 4.30 4.10 4.60 22 110
ALL Feb 20 2010 34.00 5.30 1.70 47.22 5.30 5.30 5.10 5.60 22 260
ALL Feb 20 2010 35.00 6.30 1.30 26.00 6.30 6.30 6.10 6.60 22 24
Return to Top