Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| ALOG Feb 20 2010 22.50 | — | — | — | — | — | 14.70 | 16.70 | — | — | |
| ALOG Feb 20 2010 25.00 | — | — | — | — | — | 13.10 | 13.70 | — | — | |
| ALOG Feb 20 2010 30.00 | — | — | — | — | — | 8.10 | 8.70 | — | — | |
| ALOG Feb 20 2010 35.00 | 4.61 | — | — | 4.61 | 4.61 | 3.20 | 3.70 | — | 2 | |
| ALOG Feb 20 2010 40.00 | 0.30 | -0.60 | -66.67 | 0.30 | 0.30 | 0.15 | 0.45 | 10 | 279 | |
| ALOG Feb 20 2010 45.00 | 0.10 | -0.10 | -50.00 | 0.10 | 0.10 | 0.05 | 0.20 | 3 | 490 | |
| ALOG Feb 20 2010 50.00 | — | — | — | — | — | — | 0.20 | — | — | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| ALOG Feb 20 2010 22.50 | — | — | — | — | — | — | 0.20 | — | — | |
| ALOG Feb 20 2010 25.00 | — | — | — | — | — | — | 0.20 | — | — | |
| ALOG Feb 20 2010 30.00 | 0.50 | — | — | 0.50 | 0.50 | 0.05 | 0.20 | — | 10 | |
| ALOG Feb 20 2010 35.00 | 0.20 | -0.25 | -55.56 | 0.35 | 0.20 | 0.05 | 0.25 | 11 | 31 | |
| ALOG Feb 20 2010 40.00 | 2.05 | 0.95 | 86.36 | 2.05 | 2.05 | 1.70 | 2.05 | 1 | 45 | |
| ALOG Feb 20 2010 45.00 | 6.70 | 1.00 | 17.54 | 6.70 | 6.70 | 6.40 | 6.90 | 3 | — | |
| ALOG Feb 20 2010 50.00 | — | — | — | — | — | 11.40 | 11.90 | — | — | |
| Return to Top | ||||||||||
