Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| ATK Feb 20 2010 40.00 | — | — | — | — | — | 36.60 | 37.90 | — | — | |
| ATK Feb 20 2010 45.00 | — | — | — | — | — | 31.60 | 32.90 | — | — | |
| ATK Feb 20 2010 50.00 | — | — | — | — | — | 26.60 | 27.90 | — | — | |
| ATK Feb 20 2010 55.00 | — | — | — | — | — | 21.60 | 22.90 | — | — | |
| ATK Feb 20 2010 60.00 | — | — | — | — | — | 16.60 | 17.90 | — | — | |
| ATK Feb 20 2010 65.00 | — | — | — | — | — | 11.60 | 12.90 | — | — | |
| ATK Feb 20 2010 70.00 | 8.60 | -0.60 | -6.52 | 8.60 | 8.60 | 6.70 | 7.90 | 10 | 22 | |
| ATK Feb 20 2010 75.00 | 6.60 | -0.20 | -2.94 | 6.60 | 6.60 | 2.55 | 3.30 | 5 | 194 | |
| ATK Feb 20 2010 80.00 | 0.40 | -0.20 | -33.33 | 0.40 | 0.40 | 0.35 | 0.50 | 10 | 586 | |
| ATK Feb 20 2010 85.00 | 0.05 | -0.15 | -75.00 | 0.05 | 0.05 | 0.05 | 0.15 | 2 | 888 | |
| ATK Feb 20 2010 90.00 | 0.10 | 0.03 | 42.86 | 0.10 | 0.10 | 0.05 | 0.10 | 1 | 1,938 | |
| ATK Feb 20 2010 95.00 | 0.05 | — | — | 0.05 | 0.05 | 0.05 | 0.15 | 112 | 1,277 | |
| ATK Feb 20 2010 100.00 | 0.05 | — | — | 0.05 | 0.05 | 0.05 | 0.05 | 45 | 530 | |
| ATK Feb 20 2010 105.00 | 0.06 | -0.04 | -40.00 | 0.06 | 0.06 | 0.05 | 0.10 | 25 | 109 | |
| ATK Feb 20 2010 110.00 | — | — | — | — | — | 0.05 | 0.10 | — | — | |
| ATK Feb 20 2010 115.00 | — | — | — | — | — | — | 0.10 | — | — | |
| ATK Feb 20 2010 120.00 | — | — | — | — | — | — | 0.10 | — | — | |
| ATK Feb 20 2010 125.00 | — | — | — | — | — | — | 0.10 | — | — | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| ATK Feb 20 2010 40.00 | — | — | — | — | — | 0.05 | 0.10 | — | — | |
| ATK Feb 20 2010 45.00 | 0.35 | — | — | 0.35 | 0.35 | 0.05 | 0.05 | — | 20 | |
| ATK Feb 20 2010 50.00 | 0.65 | — | — | 0.65 | 0.65 | 0.05 | 0.05 | — | 41 | |
| ATK Feb 20 2010 55.00 | 0.35 | -0.21 | -37.50 | 0.35 | 0.35 | 0.05 | 0.05 | 21 | 77 | |
| ATK Feb 20 2010 60.00 | 0.05 | — | — | 0.05 | 0.05 | 0.05 | 0.05 | 20 | 60 | |
| ATK Feb 20 2010 65.00 | 0.05 | -0.95 | -95.00 | 0.05 | 0.05 | 0.05 | 0.10 | 6 | 230 | |
| ATK Feb 20 2010 70.00 | 0.07 | 0.02 | 40.00 | 0.07 | 0.07 | 0.05 | 0.15 | 1 | 679 | |
| ATK Feb 20 2010 75.00 | 0.57 | -0.03 | -5.00 | 0.57 | 0.57 | 0.50 | 0.65 | 1 | 507 | |
| ATK Feb 20 2010 80.00 | 3.10 | -0.30 | -8.82 | 3.10 | 2.90 | 2.80 | 3.40 | 66 | 771 | |
| ATK Feb 20 2010 85.00 | 7.70 | 0.30 | 4.05 | 7.70 | 7.70 | 7.20 | 8.40 | 1 | 958 | |
| ATK Feb 20 2010 90.00 | 12.00 | 8.80 | 275.00 | 12.00 | 12.00 | 12.20 | 13.40 | 10 | 90 | |
| ATK Feb 20 2010 95.00 | 17.40 | 10.20 | 141.67 | 17.40 | 17.40 | 17.20 | 18.40 | 3 | 233 | |
| ATK Feb 20 2010 100.00 | 14.50 | -9.00 | -38.30 | 14.50 | 14.50 | 22.20 | 23.40 | 16 | — | |
| ATK Feb 20 2010 105.00 | — | — | — | — | — | 27.10 | 28.40 | — | — | |
| ATK Feb 20 2010 110.00 | — | — | — | — | — | 32.20 | 33.40 | — | — | |
| ATK Feb 20 2010 115.00 | — | — | — | — | — | 37.10 | 38.40 | — | — | |
| ATK Feb 20 2010 120.00 | — | — | — | — | — | 42.10 | 43.40 | — | — | |
| ATK Feb 20 2010 125.00 | — | — | — | — | — | 47.10 | 48.40 | — | — | |
| Return to Top | ||||||||||
