Untitled Document

Symbol & Strike	Last	Chng	%Chng	High	Low	Bid	Ask	Volume	Open Int
Calls							Days until expiration: 10
ASA Feb 20 2010 35.00	—	—	—	—	—	32.10	36.10	—	—
ASA Feb 20 2010 40.00	—	—	—	—	—	27.10	31.10	—	—
ASA Feb 20 2010 45.00	—	—	—	—	—	22.10	26.10	—	—
ASA Feb 20 2010 50.00	24.80	5.30	27.18	24.80	24.80	17.10	21.10	1	1
ASA Feb 20 2010 55.00	8.70	—	—	8.70	8.70	13.70	14.80	1	—
ASA Feb 20 2010 60.00	10.95	-7.25	-39.84	10.95	10.95	8.70	10.00	5	4
ASA Feb 20 2010 65.00	13.09	0.09	0.69	13.28	13.09	4.10	5.40	5	10
ASA Feb 20 2010 70.00	1.20	0.70	140.00	1.20	1.20	0.95	1.70	10	36
ASA Feb 20 2010 75.00	0.30	-0.60	-66.67	0.30	0.25	0.10	0.35	6	37
ASA Feb 20 2010 80.00	0.30	0.10	50.00	0.30	0.30	0.05	0.35	5	70
ASA Feb 20 2010 85.00	0.30	0.28	1,400.00	0.30	0.30	0.30	0.25	3	43
ASA Feb 20 2010 90.00	0.05	-0.30	-85.71	0.05	0.05	0.05	0.25	10	57
ASA Feb 20 2010 95.00	0.05	-0.05	-50.00	0.05	0.05	0.05	0.25	10	49

Symbol & Strike	Last	Chng	%Chng	High	Low	Bid	Ask	Volume	Open Int
Puts						Bold and highlighted options are "At the Money"
ASA Feb 20 2010 35.00	—	—	—	—	—	0.10	4.60	—	—
ASA Feb 20 2010 40.00	0.90	—	—	0.90	0.90	0.05	0.10	5	5
ASA Feb 20 2010 45.00	1.50	—	—	1.50	1.50	0.05	0.25	2	2
ASA Feb 20 2010 50.00	—	—	—	—	—	0.05	4.60	—	—
ASA Feb 20 2010 55.00	—	—	—	—	—	0.05	4.60	—	—
ASA Feb 20 2010 60.00	0.20	-0.10	-33.33	0.20	0.20	0.05	0.35	10	21
ASA Feb 20 2010 65.00	1.35	0.89	193.48	1.35	1.35	0.15	0.85	10	37
ASA Feb 20 2010 70.00	1.90	0.85	80.95	1.90	1.90	1.90	2.55	10	19
ASA Feb 20 2010 75.00	5.86	3.61	160.44	5.86	5.86	5.30	6.80	10	33
ASA Feb 20 2010 80.00	3.70	-1.90	-33.93	3.70	3.70	9.00	13.00	5	28
ASA Feb 20 2010 85.00	7.60	-3.50	-31.53	7.60	7.60	14.00	18.00	10	20
ASA Feb 20 2010 90.00	25.80	-5.60	-17.83	25.80	25.80	20.10	21.50	1	5
ASA Feb 20 2010 95.00	30.50	-4.00	-11.59	30.50	30.50	25.10	26.50	1	16
Return to Top

Feb 2010: Calls and Puts