Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
AZN Feb 20 2010 25.00 21.87 -2.41 -9.93 21.87 21.87 18.80 19.70 9 —
AZN Feb 20 2010 30.00 16.88 -0.52 -2.99 16.88 16.88 13.90 14.70 10 —
AZN Feb 20 2010 35.00 11.61 — — 11.61 11.61 8.90 9.70 1 —
AZN Feb 20 2010 40.00 4.19 0.68 19.37 4.19 4.19 4.10 4.40 2 116
AZN Feb 20 2010 45.00 0.50 0.25 100.00 0.51 0.45 0.35 0.45 58 420
AZN Feb 20 2010 50.00 0.05 — — 0.05 0.05 0.05 0.05 5 4,891
AZN Feb 20 2010 55.00 0.05 — — 0.05 0.05 0.05 0.05 4 109
AZN Feb 20 2010 60.00 — — — — — — 0.05 — —
AZN Feb 20 2010 65.00 0.03 — — 0.03 0.03 — 0.05 — 18
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
AZN Feb 20 2010 25.00 — — — — — — 0.05 — —
AZN Feb 20 2010 30.00 — — — — — — 0.05 — —
AZN Feb 20 2010 35.00 0.06 — — 0.06 0.06 0.05 0.05 8 8
AZN Feb 20 2010 40.00 0.05 -0.10 -66.67 0.05 0.05 0.05 0.10 41 788
AZN Feb 20 2010 45.00 1.15 -0.75 -39.47 1.45 1.05 1.20 1.30 46 1,725
AZN Feb 20 2010 50.00 7.31 1.29 21.43 7.31 7.31 5.30 6.10 30 4,592
AZN Feb 20 2010 55.00 11.50 1.50 15.00 11.50 11.50 10.30 11.10 50 660
AZN Feb 20 2010 60.00 14.40 3.30 29.73 14.40 14.00 15.30 16.20 93 —
AZN Feb 20 2010 65.00 19.80 3.30 20.00 19.80 19.00 20.30 21.20 148 34
Return to Top