Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| B Feb 20 2010 12.50 | — | — | — | — | — | 2.90 | 3.20 | — | — | |
| B Feb 20 2010 15.00 | 0.70 | 0.01 | 1.45 | 0.70 | 0.70 | 0.75 | 0.90 | 1 | 8 | |
| B Feb 20 2010 17.50 | 0.25 | -0.40 | -61.54 | 0.25 | 0.25 | 0.05 | 0.15 | 100 | 344 | |
| B Feb 20 2010 20.00 | 0.19 | — | — | 0.19 | 0.19 | 0.05 | 0.10 | — | 1 | |
| B Feb 20 2010 22.50 | — | — | — | — | — | — | 0.10 | — | — | |
| B Feb 20 2010 25.00 | — | — | — | — | — | — | 0.10 | — | — | |
| B Feb 20 2010 30.00 | — | — | — | — | — | — | 0.10 | — | — | |
| B Feb 20 2010 65.00 | — | — | — | — | — | — | — | — | — | |
| B Feb 20 2010 75.00 | — | — | — | — | — | — | — | — | — | |
| B Feb 20 2010 80.00 | — | — | — | — | — | — | — | — | — | |
| B Feb 20 2010 85.00 | — | — | — | — | — | — | — | — | — | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| B Feb 20 2010 12.50 | 0.10 | — | — | 0.10 | 0.10 | 0.05 | 0.15 | 10 | 10 | |
| B Feb 20 2010 15.00 | 0.51 | 0.26 | 104.00 | 0.51 | 0.51 | 0.25 | 0.40 | 5 | 160 | |
| B Feb 20 2010 17.50 | 1.05 | 0.20 | 23.53 | 1.05 | 0.85 | 1.90 | 2.15 | 91 | 114 | |
| B Feb 20 2010 20.00 | — | — | — | — | — | 4.30 | 4.70 | — | — | |
| B Feb 20 2010 22.50 | — | — | — | — | — | 6.80 | 7.20 | — | — | |
| B Feb 20 2010 25.00 | — | — | — | — | — | 9.30 | 9.70 | — | — | |
| B Feb 20 2010 30.00 | — | — | — | — | — | 14.30 | 14.70 | — | — | |
| B Feb 20 2010 65.00 | — | — | — | — | — | — | — | — | — | |
| B Feb 20 2010 75.00 | — | — | — | — | — | — | — | — | — | |
| B Feb 20 2010 80.00 | — | — | — | — | — | — | — | — | — | |
| B Feb 20 2010 85.00 | — | — | — | — | — | — | — | — | — | |
| Return to Top | ||||||||||
