Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
ANR Feb 20 2010 25.00 — — — — — 16.60 18.60 — —
ANR Feb 20 2010 30.00 — — — — — 11.60 12.40 — —
ANR Feb 20 2010 35.00 — — — — — 6.70 7.60 — —
ANR Feb 20 2010 38.00 2.70 -3.40 -55.74 3.10 2.70 3.80 4.60 79 85
ANR Feb 20 2010 39.00 4.10 1.30 46.43 4.20 4.00 3.10 3.40 225 293
ANR Feb 20 2010 40.00 2.90 0.72 33.03 3.50 2.50 2.35 2.65 95 826
ANR Feb 20 2010 41.00 2.00 0.35 21.21 2.91 1.95 1.85 2.00 73 794
ANR Feb 20 2010 42.00 2.25 1.15 104.55 2.25 1.40 1.30 1.50 127 1,394
ANR Feb 20 2010 43.00 0.80 — — 1.59 0.80 0.90 1.05 216 891
ANR Feb 20 2010 44.00 0.60 0.10 20.00 1.15 0.60 0.50 0.70 325 3,168
ANR Feb 20 2010 45.00 0.42 0.07 20.00 0.85 0.40 0.30 0.45 920 814
ANR Feb 20 2010 46.00 0.20 -0.14 -41.18 0.50 0.20 0.15 0.25 156 1,454
ANR Feb 20 2010 47.00 0.10 -0.05 -33.33 0.25 0.10 0.10 0.15 59 3,179
ANR Feb 20 2010 48.00 0.15 — — 0.15 0.10 0.05 0.20 50 684
ANR Feb 20 2010 49.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.10 84 1,117
ANR Feb 20 2010 50.00 0.05 — — 0.10 0.05 0.05 0.05 13 2,181
ANR Feb 20 2010 55.00 0.05 0.02 66.67 0.05 0.05 0.05 0.05 487 2,412
ANR Feb 20 2010 60.00 0.05 — — 0.05 0.04 0.05 0.05 58 227
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
ANR Feb 20 2010 25.00 0.06 — — 0.06 0.06 — 0.05 10 10
ANR Feb 20 2010 30.00 0.05 0.02 66.67 0.05 0.05 0.05 0.05 60 180
ANR Feb 20 2010 35.00 0.30 -0.15 -33.33 0.30 0.30 0.05 0.15 23 698
ANR Feb 20 2010 38.00 0.30 -0.60 -66.67 0.45 0.25 0.30 0.45 70 138
ANR Feb 20 2010 39.00 0.50 -0.80 -61.54 0.65 0.41 0.45 0.65 25 1,126
ANR Feb 20 2010 40.00 0.80 -0.90 -52.94 1.00 0.50 0.60 0.85 659 1,169
ANR Feb 20 2010 41.00 0.75 -1.40 -65.12 1.35 0.75 1.05 1.20 198 1,593
ANR Feb 20 2010 42.00 1.17 -1.53 -56.67 1.85 1.10 1.50 1.75 123 736
ANR Feb 20 2010 43.00 2.05 -1.15 -35.94 2.20 1.40 2.10 2.35 373 685
ANR Feb 20 2010 44.00 3.00 -0.70 -18.92 3.00 2.20 2.75 2.90 54 3,334
ANR Feb 20 2010 45.00 3.20 -0.85 -20.99 3.20 3.10 3.50 3.70 29 756
ANR Feb 20 2010 46.00 3.60 -2.24 -38.36 3.60 3.60 4.30 4.60 10 571
ANR Feb 20 2010 47.00 4.80 -1.00 -17.24 4.80 4.80 5.20 5.40 2 732
ANR Feb 20 2010 48.00 5.76 -2.23 -27.91 5.82 5.76 6.10 6.50 25 640
ANR Feb 20 2010 49.00 6.70 -2.00 -22.99 7.50 6.70 7.10 7.70 13 290
ANR Feb 20 2010 50.00 7.00 -2.60 -27.08 7.00 7.00 8.00 8.40 3 820
ANR Feb 20 2010 55.00 8.40 1.20 16.67 8.40 8.40 13.10 13.60 45 40
ANR Feb 20 2010 60.00 19.00 7.33 62.81 19.00 19.00 18.00 18.60 2 3
Return to Top