Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
AXP Feb 20 2010 25.00 — — — — — 12.25 12.75 — —
AXP Feb 20 2010 30.00 7.75 -1.05 -11.93 7.75 7.75 7.40 7.75 20 109
AXP Feb 20 2010 33.00 5.00 -0.20 -3.85 5.20 5.00 4.45 4.65 38 30
AXP Feb 20 2010 34.00 3.45 -0.75 -17.86 3.45 3.30 3.60 3.70 103 148
AXP Feb 20 2010 35.00 2.73 -0.25 -8.39 2.73 2.71 2.68 2.75 73 135
AXP Feb 20 2010 36.00 1.80 0.32 21.62 2.01 1.67 1.84 1.89 269 1,759
AXP Feb 20 2010 37.00 1.13 0.27 31.40 1.33 0.88 1.12 1.15 997 1,818
AXP Feb 20 2010 38.00 0.57 0.15 35.71 0.73 0.45 0.58 0.61 1,201 2,033
AXP Feb 20 2010 39.00 0.27 0.07 35.00 0.35 0.20 0.25 0.27 773 3,798
AXP Feb 20 2010 40.00 0.11 0.02 22.22 0.12 0.08 0.09 0.11 1,020 7,453
AXP Feb 20 2010 41.00 0.05 0.02 66.67 0.06 0.04 0.03 0.05 67 5,643
AXP Feb 20 2010 42.00 0.03 — — 0.03 0.03 0.01 0.03 10 7,064
AXP Feb 20 2010 43.00 0.03 0.01 50.00 0.04 0.03 0.01 0.03 3 4,358
AXP Feb 20 2010 44.00 0.03 0.01 50.00 0.03 0.02 0.01 0.03 27 8,189
AXP Feb 20 2010 45.00 0.02 -0.01 -33.33 0.02 0.02 0.01 0.03 1 2,949
AXP Feb 20 2010 46.00 0.04 0.02 100.00 0.04 0.02 0.01 0.03 19 701
AXP Feb 20 2010 47.00 0.03 -0.01 -25.00 0.03 0.03 0.01 0.03 60 889
AXP Feb 20 2010 50.00 — — — — — — 0.03 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
AXP Feb 20 2010 25.00 — — — — — 0.01 0.02 — —
AXP Feb 20 2010 30.00 0.05 — — 0.05 0.04 0.03 0.06 212 352
AXP Feb 20 2010 33.00 0.11 -0.10 -47.62 0.13 0.11 0.07 0.10 120 431
AXP Feb 20 2010 34.00 0.12 -0.10 -45.45 0.14 0.11 0.11 0.14 120 851
AXP Feb 20 2010 35.00 0.19 -0.15 -44.12 0.26 0.18 0.18 0.20 119 4,091
AXP Feb 20 2010 36.00 0.33 -0.28 -45.90 0.46 0.29 0.32 0.35 383 5,630
AXP Feb 20 2010 37.00 0.58 -0.39 -40.21 0.84 0.53 0.59 0.62 1,176 6,245
AXP Feb 20 2010 38.00 1.08 -0.49 -31.21 1.37 0.96 1.04 1.09 1,638 6,197
AXP Feb 20 2010 39.00 1.70 -0.61 -26.41 1.86 1.54 1.71 1.76 128 4,801
AXP Feb 20 2010 40.00 2.50 -0.25 -9.09 2.95 2.38 2.55 2.60 81 5,885
AXP Feb 20 2010 41.00 3.60 -0.42 -10.45 3.60 3.40 3.45 3.55 16 6,280
AXP Feb 20 2010 42.00 4.45 -0.50 -10.10 4.45 4.45 4.35 4.65 4 3,371
AXP Feb 20 2010 43.00 5.50 -0.75 -12.00 5.50 5.50 5.30 5.65 25 2,923
AXP Feb 20 2010 44.00 7.15 2.09 41.30 7.15 7.15 6.30 6.65 5 215
AXP Feb 20 2010 45.00 6.70 -0.50 -6.94 6.70 6.70 7.25 7.80 17 255
AXP Feb 20 2010 46.00 7.70 -0.10 -1.28 7.70 7.70 8.25 8.80 22 26
AXP Feb 20 2010 47.00 8.95 0.20 2.29 8.95 8.95 9.25 9.80 37 32
AXP Feb 20 2010 50.00 — — — — — 12.10 12.80 — —
Return to Top