Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| ASIA Feb 20 2010 17.50 | — | — | — | — | — | 6.50 | 7.00 | — | — | |
| ASIA Feb 20 2010 20.00 | 3.90 | 1.05 | 36.84 | 3.90 | 3.90 | 4.10 | 4.50 | 25 | 178 | |
| ASIA Feb 20 2010 22.50 | 1.80 | -0.10 | -5.26 | 1.80 | 1.80 | 1.95 | 2.25 | 10 | 1,338 | |
| ASIA Feb 20 2010 25.00 | 0.55 | 0.05 | 10.00 | 0.65 | 0.40 | 0.45 | 0.65 | 129 | 2,880 | |
| ASIA Feb 20 2010 30.00 | 0.05 | — | — | 0.05 | 0.05 | 0.05 | 0.05 | 45 | 2,039 | |
| ASIA Feb 20 2010 35.00 | 0.05 | 0.01 | 25.00 | 0.10 | 0.05 | 0.05 | 0.05 | 6 | 296 | |
| ASIA Feb 20 2010 40.00 | 0.11 | -0.03 | -21.43 | 0.11 | 0.11 | 0.05 | 0.05 | 1 | 5 | |
| ASIA Feb 20 2010 45.00 | — | — | — | — | — | — | 0.15 | — | — | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| ASIA Feb 20 2010 17.50 | — | — | — | — | — | — | 0.15 | — | — | |
| ASIA Feb 20 2010 20.00 | 0.09 | -0.11 | -55.00 | 0.09 | 0.09 | 0.05 | 0.20 | — | 394 | |
| ASIA Feb 20 2010 22.50 | 0.65 | -0.15 | -18.75 | 0.65 | 0.45 | 0.30 | 0.45 | 83 | 781 | |
| ASIA Feb 20 2010 25.00 | 1.70 | -0.31 | -15.42 | 1.70 | 1.65 | 1.30 | 1.50 | 125 | 1,082 | |
| ASIA Feb 20 2010 30.00 | 5.87 | -0.73 | -11.06 | 6.00 | 5.80 | 5.60 | 6.00 | 30 | 412 | |
| ASIA Feb 20 2010 35.00 | 11.10 | 1.30 | 13.27 | 11.10 | 11.10 | 10.50 | 11.00 | 8 | 10 | |
| ASIA Feb 20 2010 40.00 | 9.20 | — | — | 9.20 | 9.20 | 15.50 | 16.00 | 22 | — | |
| ASIA Feb 20 2010 45.00 | 20.20 | 1.00 | 5.21 | 20.20 | 20.20 | 20.50 | 21.00 | 22 | 41 | |
| Return to Top | ||||||||||
