Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
AMX Feb 20 2010 17.50 30.80 — — 30.80 30.80 26.40 28.60 — 15
AMX Feb 20 2010 20.00 24.14 — — 24.14 24.14 23.40 26.30 — —
AMX Feb 20 2010 22.50 — — — — — 20.90 23.80 — —
AMX Feb 20 2010 25.00 — — — — — 18.80 19.70 — —
AMX Feb 20 2010 25.00 19.20 — — 19.20 19.20 19.10 21.20 — —
AMX Feb 20 2010 30.00 — — — — — 13.80 14.70 — —
AMX Feb 20 2010 30.00 — — — — — 14.10 16.20 — —
AMX Feb 20 2010 32.00 15.44 — — 15.44 15.44 12.60 13.40 — 51
AMX Feb 20 2010 33.00 13.50 — — 13.50 13.50 11.70 12.40 — 141
AMX Feb 20 2010 34.00 14.40 — — 14.40 14.40 10.70 11.40 — 216
AMX Feb 20 2010 35.00 — — — — — 8.90 9.70 — —
AMX Feb 20 2010 35.00 8.30 — — 8.30 8.30 9.70 10.40 — 146
AMX Feb 20 2010 36.00 9.40 — — 9.40 9.40 8.70 9.40 — 112
AMX Feb 20 2010 37.00 7.00 -0.10 -1.41 7.11 7.00 7.80 8.30 8 81
AMX Feb 20 2010 38.00 6.04 -2.16 -26.34 6.13 6.04 6.80 7.30 8 52
AMX Feb 20 2010 39.00 — — — — — 5.10 5.50 — —
AMX Feb 20 2010 39.00 9.00 — — 9.00 9.00 5.80 6.30 — 11
AMX Feb 20 2010 40.00 4.80 -1.20 -20.00 4.80 4.80 4.00 4.40 2 —
AMX Feb 20 2010 40.00 9.60 — — 9.60 9.60 4.80 5.30 — 102
AMX Feb 20 2010 41.00 2.75 0.25 10.00 2.75 2.45 3.10 3.60 135 —
AMX Feb 20 2010 41.00 7.56 — — 7.56 7.56 3.80 4.40 — —
AMX Feb 20 2010 42.00 3.52 0.12 3.53 3.52 3.52 2.35 2.55 3 —
AMX Feb 20 2010 42.00 7.50 — — 7.50 7.50 3.00 3.40 — —
AMX Feb 20 2010 43.00 1.60 -0.55 -25.58 1.90 1.60 1.55 1.80 70 —
AMX Feb 20 2010 43.00 2.65 0.80 43.24 2.65 2.65 2.20 2.40 22 —
AMX Feb 20 2010 44.00 1.04 -0.21 -16.80 1.04 1.00 1.05 1.15 26 —
AMX Feb 20 2010 44.00 1.50 -0.70 -31.82 1.80 1.50 1.50 1.65 18 —
AMX Feb 20 2010 45.00 0.65 — — 0.80 0.65 0.60 0.70 20 —
AMX Feb 20 2010 45.00 2.00 — — 2.21 1.70 0.90 1.05 87 —
AMX Feb 20 2010 46.00 0.30 -0.05 -14.29 0.30 0.30 0.25 0.40 1 —
AMX Feb 20 2010 46.00 0.60 — — 0.60 0.60 0.50 0.60 64 —
AMX Feb 20 2010 47.00 0.25 — — 0.25 0.20 0.10 0.20 24 —
AMX Feb 20 2010 47.00 1.00 0.35 53.85 1.00 0.75 0.20 0.35 106 —
AMX Feb 20 2010 48.00 0.20 — — 0.20 0.10 0.05 0.15 34 —
AMX Feb 20 2010 48.00 0.50 0.10 25.00 0.50 0.50 0.10 0.20 11 —
AMX Feb 20 2010 49.00 0.10 -0.05 -33.33 0.10 0.10 0.05 0.10 7 —
AMX Feb 20 2010 49.00 0.35 0.05 16.67 0.35 0.30 0.05 0.15 10 —
AMX Feb 20 2010 50.00 0.05 — — 0.05 0.05 0.05 0.05 2 —
AMX Feb 20 2010 50.00 0.15 0.05 50.00 0.15 0.15 0.05 0.05 3 —
AMX Feb 20 2010 55.00 0.05 — — 0.05 0.05 0.05 0.05 50 —
AMX Feb 20 2010 55.00 0.05 — — 0.05 0.05 — 0.05 10 —
AMX Feb 20 2010 60.00 — — — — — 0.05 0.05 — —
AMX Feb 20 2010 60.00 0.25 — — 0.25 0.25 — 0.05 — —
AMX Feb 20 2010 65.00 0.02 — — 0.02 0.02 — 0.05 80 —
AMX Feb 20 2010 65.00 0.20 — — 0.20 0.20 — 0.05 — —
AMX Feb 20 2010 70.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
AMX Feb 20 2010 17.50 0.04 — — 0.04 0.04 — 0.05 — 49
AMX Feb 20 2010 20.00 — — — — — — 0.05 — —
AMX Feb 20 2010 22.50 0.10 — — 0.10 0.10 — 0.05 — 50
AMX Feb 20 2010 25.00 — — — — — — 0.05 — —
AMX Feb 20 2010 25.00 0.90 — — 0.90 0.90 — 0.05 — 141
AMX Feb 20 2010 30.00 — — — — — — 0.05 — —
AMX Feb 20 2010 30.00 0.15 — — 0.15 0.15 — 0.05 — 38
AMX Feb 20 2010 32.00 0.05 — — 0.05 0.05 — 0.05 — 65
AMX Feb 20 2010 33.00 0.35 — — 0.35 0.35 — 0.05 — 319
AMX Feb 20 2010 34.00 0.70 — — 0.70 0.70 — 0.05 — 91
AMX Feb 20 2010 35.00 0.06 — — 0.06 0.06 0.05 0.05 2 —
AMX Feb 20 2010 35.00 0.35 — — 0.35 0.35 — 0.05 — 749
AMX Feb 20 2010 36.00 1.35 — — 1.35 1.35 0.05 0.05 — 64
AMX Feb 20 2010 37.00 0.15 0.05 50.00 0.15 0.10 0.05 0.10 91 138
AMX Feb 20 2010 38.00 0.20 — — 0.20 0.20 0.05 0.10 16 205
AMX Feb 20 2010 39.00 0.21 -0.15 -41.67 0.21 0.21 0.05 0.15 10 —
AMX Feb 20 2010 39.00 0.10 — — 0.10 0.10 0.05 0.10 5 117
AMX Feb 20 2010 40.00 0.22 -0.03 -12.00 0.22 0.22 0.05 0.15 4 —
AMX Feb 20 2010 40.00 0.40 -0.05 -11.11 0.45 0.40 0.05 0.15 76 113
AMX Feb 20 2010 41.00 0.70 -0.30 -30.00 1.00 0.70 0.15 0.25 23 —
AMX Feb 20 2010 41.00 0.50 0.05 11.11 0.50 0.45 0.05 0.15 150 —
AMX Feb 20 2010 42.00 0.60 0.20 50.00 0.60 0.50 0.30 0.40 353 —
AMX Feb 20 2010 42.00 0.35 -0.50 -58.82 0.35 0.35 0.15 0.25 10 —
AMX Feb 20 2010 43.00 0.90 -0.10 -10.00 0.90 0.65 0.50 0.65 142 —
AMX Feb 20 2010 43.00 0.90 -0.10 -10.00 0.90 0.90 0.35 0.45 54 —
AMX Feb 20 2010 44.00 0.85 -0.31 -26.72 1.00 0.85 0.90 1.00 50 —
AMX Feb 20 2010 44.00 0.70 0.15 27.27 0.70 0.65 0.60 0.70 200 —
AMX Feb 20 2010 45.00 1.61 0.76 89.41 2.35 1.61 1.40 1.55 260 —
AMX Feb 20 2010 45.00 1.00 -0.75 -42.86 1.00 0.95 1.00 1.10 33 —
AMX Feb 20 2010 46.00 2.55 -0.05 -1.92 2.55 2.55 2.10 2.30 10 —
AMX Feb 20 2010 46.00 1.50 -0.75 -33.33 1.50 1.40 1.55 1.70 47 —
AMX Feb 20 2010 47.00 3.10 -0.78 -20.10 3.10 3.10 2.75 3.20 11 —
AMX Feb 20 2010 47.00 3.10 -0.30 -8.82 3.10 3.10 2.30 2.50 22 —
AMX Feb 20 2010 48.00 5.06 1.36 36.76 5.06 4.87 3.70 4.10 2 —
AMX Feb 20 2010 48.00 4.10 0.10 2.50 4.10 4.10 2.90 3.40 85 —
AMX Feb 20 2010 49.00 3.30 1.80 120.00 3.30 3.04 4.60 5.00 28 —
AMX Feb 20 2010 49.00 2.85 — — 2.85 2.85 3.80 4.40 — —
AMX Feb 20 2010 50.00 5.10 -1.00 -16.39 5.10 5.10 5.50 6.10 5 —
AMX Feb 20 2010 50.00 3.10 — — 3.10 3.10 4.80 5.30 — —
AMX Feb 20 2010 55.00 — — — — — 10.30 11.20 — —
AMX Feb 20 2010 55.00 7.60 — — 7.60 7.60 9.50 10.40 — —
AMX Feb 20 2010 60.00 — — — — — 15.30 16.20 — —
AMX Feb 20 2010 60.00 14.90 — — 14.90 14.90 13.80 15.90 — —
AMX Feb 20 2010 65.00 — — — — — 20.30 21.20 — —
AMX Feb 20 2010 65.00 17.80 — — 17.80 17.80 18.80 20.90 — —
AMX Feb 20 2010 70.00 — — — — — 23.70 26.60 — —
Return to Top