Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| ASML Feb 20 2010 22.50 | — | — | — | — | — | 8.30 | 9.70 | — | — | |
| ASML Feb 20 2010 25.00 | — | — | — | — | — | 5.80 | 7.20 | — | — | |
| ASML Feb 20 2010 30.00 | 1.90 | 0.40 | 26.67 | 1.90 | 1.90 | 1.70 | 1.85 | 10 | 127 | |
| ASML Feb 20 2010 32.50 | 0.55 | 0.30 | 120.00 | 0.55 | 0.45 | 0.30 | 0.45 | 141 | 90 | |
| ASML Feb 20 2010 35.00 | 0.15 | 0.05 | 50.00 | 0.15 | 0.15 | 0.05 | 0.10 | 58 | 1,269 | |
| ASML Feb 20 2010 40.00 | 0.37 | — | — | 0.37 | 0.37 | 0.05 | 0.05 | 5 | 5 | |
| ASML Feb 20 2010 45.00 | — | — | — | — | — | — | 0.05 | — | — | |
| ASML Feb 20 2010 50.00 | — | — | — | — | — | — | 0.05 | — | — | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| ASML Feb 20 2010 22.50 | — | — | — | — | — | — | 0.05 | — | — | |
| ASML Feb 20 2010 25.00 | 0.10 | 0.05 | 100.00 | 0.10 | 0.05 | 0.05 | 0.05 | 229 | 229 | |
| ASML Feb 20 2010 30.00 | 0.30 | -0.50 | -62.50 | 0.30 | 0.30 | 0.25 | 0.35 | 63 | 3,248 | |
| ASML Feb 20 2010 32.50 | 2.05 | 0.50 | 32.26 | 2.05 | 2.05 | 1.30 | 1.45 | 40 | 126 | |
| ASML Feb 20 2010 35.00 | 2.40 | -1.00 | -29.41 | 2.40 | 2.40 | 2.90 | 3.70 | 22 | 240 | |
| ASML Feb 20 2010 40.00 | 5.60 | -0.30 | -5.08 | 5.80 | 5.60 | 7.80 | 9.20 | 125 | 48 | |
| ASML Feb 20 2010 45.00 | — | — | — | — | — | 12.80 | 14.30 | — | — | |
| ASML Feb 20 2010 50.00 | — | — | — | — | — | 17.80 | 19.30 | — | — | |
| Return to Top | ||||||||||
