Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| AM Feb 20 2010 12.50 | — | — | — | — | — | 4.80 | 5.30 | — | — | |
| AM Feb 20 2010 15.00 | 4.80 | — | — | 4.80 | 4.80 | 2.40 | 2.75 | 2 | 2 | |
| AM Feb 20 2010 17.50 | 0.50 | -0.45 | -47.37 | 0.50 | 0.50 | 0.40 | 0.60 | 1 | 10 | |
| AM Feb 20 2010 20.00 | 0.02 | -0.03 | -60.00 | 0.02 | 0.02 | 0.05 | 0.05 | 5 | 537 | |
| AM Feb 20 2010 22.50 | 0.05 | -0.15 | -75.00 | 0.11 | 0.05 | 0.05 | 0.15 | 14 | 151 | |
| AM Feb 20 2010 25.00 | 0.02 | -0.08 | -80.00 | 0.02 | 0.02 | 0.05 | 0.05 | 2 | 226 | |
| AM Feb 20 2010 30.00 | 0.05 | -0.25 | -83.33 | 0.05 | 0.05 | 0.05 | 0.10 | 1 | 7 | |
| AM Feb 20 2010 35.00 | — | — | — | — | — | — | 0.15 | — | — | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| AM Feb 20 2010 12.50 | — | — | — | — | — | — | 0.15 | — | — | |
| AM Feb 20 2010 15.00 | — | — | — | — | — | 0.05 | 0.15 | — | — | |
| AM Feb 20 2010 17.50 | 0.25 | -0.05 | -16.67 | 0.25 | 0.25 | 0.40 | 0.75 | 22 | 360 | |
| AM Feb 20 2010 20.00 | 1.25 | -0.15 | -10.71 | 1.25 | 1.25 | 2.30 | 2.90 | 31 | 338 | |
| AM Feb 20 2010 22.50 | 3.50 | 0.60 | 20.69 | 3.50 | 3.50 | 4.70 | 5.50 | 15 | 60 | |
| AM Feb 20 2010 25.00 | 5.00 | 1.40 | 38.89 | 5.00 | 5.00 | 7.20 | 8.00 | 5 | 73 | |
| AM Feb 20 2010 30.00 | — | — | — | — | — | 12.20 | 13.00 | — | — | |
| AM Feb 20 2010 35.00 | — | — | — | — | — | 17.20 | 18.00 | — | — | |
| Return to Top | ||||||||||
