Calls							Days until expiration: 10
Symbol & Strike	Last	Chng	%Chng	High	Low	Bid	Ask	Volume	Open Int
AYI Feb 20 2010 12.50	21.50	—	—	21.50	21.50	23.10	23.50	16	—
AYI Feb 20 2010 15.00	—	—	—	—	—	20.60	21.00	—	—
AYI Feb 20 2010 17.50	—	—	—	—	—	18.10	18.50	—	—
AYI Feb 20 2010 20.00	—	—	—	—	—	15.60	16.00	—	—
AYI Feb 20 2010 22.50	—	—	—	—	—	13.10	13.50	—	—
AYI Feb 20 2010 25.00	9.50	2.20	30.14	9.50	9.50	10.60	11.00	5	—
AYI Feb 20 2010 30.00	7.10	0.50	7.58	7.10	7.10	5.60	6.00	7	1
AYI Feb 20 2010 35.00	1.20	0.40	50.00	1.20	1.20	1.05	1.30	3	967
AYI Feb 20 2010 40.00	0.15	-0.30	-66.67	0.15	0.15	0.05	0.15	2	134
AYI Feb 20 2010 45.00	—	—	—	—	—	—	0.15	—	—
AYI Feb 20 2010 50.00	—	—	—	—	—	—	0.15	—	—

Puts						Bold and highlighted options are "At the Money"
Symbol & Strike	Last	Chng	%Chng	High	Low	Bid	Ask	Volume	Open Int
AYI Feb 20 2010 12.50	—	—	—	—	—	0.05	0.15	—	—
AYI Feb 20 2010 15.00	—	—	—	—	—	0.05	0.15	—	—
AYI Feb 20 2010 17.50	—	—	—	—	—	0.05	0.15	—	—
AYI Feb 20 2010 20.00	—	—	—	—	—	0.05	0.15	—	—
AYI Feb 20 2010 22.50	2.00	—	—	2.00	2.00	0.05	0.10	—	10
AYI Feb 20 2010 25.00	1.30	-0.20	-13.33	1.30	1.30	0.05	0.15	1	21
AYI Feb 20 2010 30.00	0.85	-0.10	-10.53	0.85	0.85	0.05	0.15	1	31
AYI Feb 20 2010 35.00	0.50	-0.30	-37.50	0.50	0.50	0.35	0.60	1	73
AYI Feb 20 2010 40.00	8.10	-1.60	-16.49	8.10	8.10	4.10	4.40	54	54
AYI Feb 20 2010 45.00	—	—	—	—	—	9.10	9.40	—	—
AYI Feb 20 2010 50.00	—	—	—	—	—	14.10	14.40	—	—
Return to Top