Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
AZO Feb 20 2010 125.00 31.70 1.50 4.97 31.70 31.70 32.80 34.90 10 —
AZO Feb 20 2010 130.00 28.40 — — 28.40 28.40 27.70 30.00 10 10
AZO Feb 20 2010 135.00 23.60 -0.90 -3.67 23.60 23.60 23.20 24.80 6 66
AZO Feb 20 2010 140.00 17.40 2.50 16.78 17.40 17.40 18.20 19.90 10 41
AZO Feb 20 2010 145.00 10.54 -2.02 -16.08 10.78 10.54 13.30 14.90 32 46
AZO Feb 20 2010 150.00 7.24 -1.26 -14.82 8.40 7.24 9.00 9.60 6 164
AZO Feb 20 2010 155.00 5.10 1.70 50.00 5.10 3.33 4.70 5.00 42 531
AZO Feb 20 2010 160.00 1.60 0.31 24.03 1.90 0.80 1.50 1.70 120 1,252
AZO Feb 20 2010 165.00 0.30 0.02 7.14 0.32 0.23 0.25 0.35 63 2,495
AZO Feb 20 2010 170.00 0.05 0.03 150.00 0.09 0.05 0.05 0.10 16 409
AZO Feb 20 2010 175.00 0.03 — — 0.03 0.03 0.05 0.10 1 245
AZO Feb 20 2010 180.00 0.10 — — 0.10 0.10 0.05 0.10 100 130
AZO Feb 20 2010 185.00 — — — — — — 0.10 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
AZO Feb 20 2010 125.00 0.20 0.05 33.33 0.20 0.08 0.05 0.10 1 28
AZO Feb 20 2010 130.00 0.20 0.01 5.26 0.20 0.20 0.05 0.10 2 52
AZO Feb 20 2010 135.00 0.10 0.01 11.11 0.10 0.10 0.05 0.10 2 96
AZO Feb 20 2010 140.00 0.06 -0.01 -14.29 0.06 0.06 0.05 0.10 6 648
AZO Feb 20 2010 145.00 0.13 -0.04 -23.53 0.13 0.11 0.05 0.20 12 2,737
AZO Feb 20 2010 150.00 0.24 -0.21 -46.67 0.40 0.24 0.20 0.30 220 1,325
AZO Feb 20 2010 155.00 0.70 -0.65 -48.15 1.80 0.70 0.75 0.80 95 910
AZO Feb 20 2010 160.00 2.55 -1.25 -32.89 4.20 2.35 2.45 2.60 23 516
AZO Feb 20 2010 165.00 7.30 -0.30 -3.95 7.30 7.20 5.90 6.50 2 132
AZO Feb 20 2010 170.00 12.50 0.30 2.46 12.50 12.50 10.20 11.90 2 27
AZO Feb 20 2010 175.00 17.00 -2.10 -10.99 17.00 17.00 15.10 17.40 26 —
AZO Feb 20 2010 180.00 21.30 -0.50 -2.29 21.30 21.20 20.10 22.20 34 —
AZO Feb 20 2010 185.00 26.20 -1.50 -5.42 26.20 26.20 25.10 27.20 22 —
Return to Top