Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
AMED Feb 20 2010 30.00 25.50 0.69 2.78 25.50 24.00 24.80 25.90 7,702 606
AMED Feb 20 2010 35.00 19.50 -3.10 -13.72 19.50 19.50 18.80 20.90 50 31
AMED Feb 20 2010 40.00 15.40 0.90 6.21 15.40 15.40 14.80 15.90 400 197
AMED Feb 20 2010 45.00 10.50 1.60 17.98 10.50 9.05 10.00 10.40 226 366
AMED Feb 20 2010 50.00 5.70 1.00 21.28 5.70 5.20 5.30 5.60 30 3,328
AMED Feb 20 2010 55.00 1.70 0.25 17.24 2.00 1.30 1.65 1.85 1,370 8,110
AMED Feb 20 2010 60.00 0.35 0.05 16.67 0.45 0.30 0.30 0.40 275 6,532
AMED Feb 20 2010 65.00 0.10 -0.05 -33.33 0.10 0.10 0.05 0.15 35 1,066
AMED Feb 20 2010 70.00 0.20 0.10 100.00 0.20 0.15 0.05 0.15 56 307
AMED Feb 20 2010 75.00 0.05 — — 0.05 0.05 0.05 0.15 26 182
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
AMED Feb 20 2010 30.00 0.03 -0.02 -40.00 0.03 0.03 0.05 0.05 93 1,214
AMED Feb 20 2010 35.00 0.05 — — 0.05 0.05 0.05 0.10 26 710
AMED Feb 20 2010 40.00 0.15 0.06 66.67 0.15 0.10 0.05 0.15 23 1,262
AMED Feb 20 2010 45.00 0.18 -0.02 -10.00 0.18 0.18 0.10 0.20 10 1,164
AMED Feb 20 2010 50.00 0.40 -0.36 -47.37 0.65 0.40 0.35 0.50 82 2,714
AMED Feb 20 2010 55.00 1.80 -0.90 -33.33 2.65 1.55 1.70 1.90 131 5,855
AMED Feb 20 2010 60.00 5.40 -1.20 -18.18 6.77 5.20 5.20 5.50 56 5,262
AMED Feb 20 2010 65.00 10.40 -1.00 -8.77 10.40 10.40 9.90 10.30 1 608
AMED Feb 20 2010 70.00 15.50 -1.60 -9.36 15.50 15.50 14.90 15.30 1 352
AMED Feb 20 2010 75.00 20.90 -2.00 -8.73 20.90 20.80 19.90 20.40 9 206
Return to Top