Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
AUY Feb 20 2010 7.00 3.35 -0.30 -8.22 3.35 3.35 3.35 3.55 10 30
AUY Feb 20 2010 8.00 2.40 0.45 23.08 2.40 2.40 2.38 2.56 1 75
AUY Feb 20 2010 9.00 1.50 0.41 37.61 1.50 1.29 1.40 1.47 148 664
AUY Feb 20 2010 10.00 0.56 0.20 55.56 0.65 0.43 0.55 0.58 702 4,025
AUY Feb 20 2010 11.00 0.12 0.03 33.33 0.14 0.08 0.11 0.13 4,076 9,766
AUY Feb 20 2010 12.00 0.03 -0.01 -25.00 0.05 0.03 0.02 0.04 766 11,300
AUY Feb 20 2010 13.00 0.02 0.01 100.00 0.02 0.02 0.01 0.03 15 17,127
AUY Feb 20 2010 14.00 0.02 — — 0.02 0.02 0.01 0.02 1 3,247
AUY Feb 20 2010 15.00 0.03 0.01 50.00 0.03 0.03 0.01 0.02 3 248
AUY Feb 20 2010 16.00 0.02 -0.02 -50.00 0.02 0.02 0.01 0.02 3 79
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
AUY Feb 20 2010 7.00 0.02 — — 0.02 0.01 0.01 0.02 40 20
AUY Feb 20 2010 8.00 0.02 -0.01 -33.33 0.02 0.02 0.01 0.03 7 165
AUY Feb 20 2010 9.00 0.04 -0.02 -33.33 0.04 0.04 0.02 0.04 1 2,296
AUY Feb 20 2010 10.00 0.15 -0.20 -57.14 0.23 0.13 0.14 0.16 477 4,149
AUY Feb 20 2010 11.00 0.69 -0.32 -31.68 0.91 0.64 0.68 0.72 165 5,897
AUY Feb 20 2010 12.00 1.63 -0.36 -18.09 1.82 1.59 1.59 1.64 40 3,523
AUY Feb 20 2010 13.00 2.76 -0.14 -4.83 2.76 2.75 2.58 2.63 5 735
AUY Feb 20 2010 14.00 3.69 -0.02 -0.54 3.69 3.69 3.50 3.70 20 520
AUY Feb 20 2010 15.00 2.85 0.02 0.71 2.85 2.85 4.50 4.70 10 25
AUY Feb 20 2010 16.00 3.09 — — 3.09 3.08 5.45 5.70 — —
Return to Top