Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| AZZ Feb 20 2010 20.00 | — | — | — | — | — | 9.20 | 10.40 | — | — | |
| AZZ Feb 20 2010 22.50 | 8.80 | — | — | 8.80 | 8.80 | 6.70 | 7.90 | 5 | — | |
| AZZ Feb 20 2010 25.00 | 6.30 | — | — | 6.30 | 6.30 | 4.20 | 5.40 | 2 | — | |
| AZZ Feb 20 2010 30.00 | 0.75 | 0.20 | 36.36 | 0.75 | 0.75 | 0.65 | 0.90 | 10 | 185 | |
| AZZ Feb 20 2010 35.00 | 0.05 | 0.01 | 25.00 | 0.05 | 0.05 | 0.05 | 0.20 | 69 | 683 | |
| AZZ Feb 20 2010 40.00 | 0.15 | -0.55 | -78.57 | 0.15 | 0.15 | 0.05 | 0.20 | 1 | 178 | |
| AZZ Feb 20 2010 45.00 | 0.20 | -0.10 | -33.33 | 0.30 | 0.20 | 0.20 | 0.05 | 152 | 200 | |
| AZZ Feb 20 2010 50.00 | 0.20 | -0.65 | -76.47 | 0.20 | 0.20 | 0.05 | 0.05 | 1 | 27 | |
| AZZ Feb 20 2010 55.00 | 0.60 | -0.15 | -20.00 | 0.60 | 0.60 | 0.05 | 0.05 | 10 | 97 | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| AZZ Feb 20 2010 20.00 | 0.01 | -0.14 | -93.33 | 0.01 | 0.01 | 0.05 | 0.20 | 1 | 20 | |
| AZZ Feb 20 2010 22.50 | 0.20 | — | — | 0.20 | 0.20 | 0.05 | 0.20 | 10 | 76 | |
| AZZ Feb 20 2010 25.00 | 0.10 | -0.05 | -33.33 | 0.10 | 0.10 | 0.05 | 0.20 | 24 | 144 | |
| AZZ Feb 20 2010 30.00 | 0.95 | -0.85 | -47.22 | 1.05 | 0.95 | 0.80 | 1.05 | 4 | 1,730 | |
| AZZ Feb 20 2010 35.00 | 5.35 | 0.65 | 13.83 | 5.52 | 5.35 | 4.90 | 5.70 | 6 | 105 | |
| AZZ Feb 20 2010 40.00 | 7.44 | 1.34 | 21.97 | 7.44 | 7.44 | 9.60 | 10.90 | 3 | 35 | |
| AZZ Feb 20 2010 45.00 | 7.50 | — | — | 7.50 | 7.50 | 14.60 | 15.90 | 6 | — | |
| AZZ Feb 20 2010 50.00 | — | — | — | — | — | 19.30 | 21.00 | — | — | |
| AZZ Feb 20 2010 55.00 | — | — | — | — | — | 24.30 | 26.00 | — | — | |
| Return to Top | ||||||||||
