Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
BA Feb 20 2010 17.50 — — — — — 41.35 44.15 — —
BA Feb 20 2010 20.00 41.55 7.20 20.96 41.55 41.55 39.00 40.50 10 1
BA Feb 20 2010 22.50 36.70 13.20 56.17 37.05 36.70 36.30 39.15 6 —
BA Feb 20 2010 25.00 36.55 1.95 5.64 36.55 36.55 33.95 35.95 10 —
BA Feb 20 2010 30.00 30.23 -1.30 -4.12 30.23 30.10 29.00 30.50 45 173
BA Feb 20 2010 35.00 26.30 9.10 52.91 26.30 26.30 24.00 25.60 1,000 2
BA Feb 20 2010 37.00 20.00 4.30 27.39 20.00 20.00 22.00 23.60 10 —
BA Feb 20 2010 38.00 23.40 14.00 148.94 23.40 23.40 20.90 22.60 10 —
BA Feb 20 2010 39.00 22.30 0.50 2.29 22.55 22.30 19.95 21.60 2,010 —
BA Feb 20 2010 40.00 20.85 -0.70 -3.25 20.85 20.85 19.00 20.50 70 44
BA Feb 20 2010 41.00 17.30 -0.15 -0.86 20.30 17.30 17.85 19.55 4,000 —
BA Feb 20 2010 42.00 19.30 0.40 2.12 19.30 19.30 17.05 18.50 1,000 —
BA Feb 20 2010 43.00 18.55 2.95 18.91 18.55 18.55 16.05 17.50 2 4
BA Feb 20 2010 44.00 14.30 -3.25 -18.52 14.30 14.30 15.20 16.50 10 37
BA Feb 20 2010 45.00 15.05 -1.25 -7.67 15.05 15.05 14.00 15.50 2 8
BA Feb 20 2010 46.00 15.30 1.75 12.92 15.30 15.30 13.60 14.00 2,400 5
BA Feb 20 2010 47.00 12.75 -1.25 -8.93 12.75 12.75 12.60 13.00 2 17
BA Feb 20 2010 48.00 13.40 0.05 0.37 13.45 13.20 11.60 11.95 3,015 7
BA Feb 20 2010 49.00 8.95 -3.55 -28.40 9.04 8.95 10.65 10.95 7 299
BA Feb 20 2010 50.00 10.00 1.30 14.94 10.00 8.50 9.65 9.80 12 552
BA Feb 20 2010 52.50 6.90 0.85 14.05 6.90 6.90 7.20 7.35 10 201
BA Feb 20 2010 55.00 5.10 1.30 34.21 5.43 3.95 4.85 4.95 113 639
BA Feb 20 2010 57.50 2.70 1.00 58.82 3.25 1.94 2.67 2.73 752 3,084
BA Feb 20 2010 60.00 1.10 0.54 96.43 1.50 0.58 1.07 1.11 3,811 8,950
BA Feb 20 2010 62.50 0.31 0.16 106.67 0.47 0.20 0.29 0.31 519 8,828
BA Feb 20 2010 65.00 0.10 0.05 100.00 0.10 0.05 0.05 0.07 86 3,717
BA Feb 20 2010 70.00 0.04 0.02 100.00 0.04 0.04 0.01 0.04 10 3,191
BA Feb 20 2010 75.00 0.02 — — 0.02 0.02 0.01 0.03 10 176
BA Feb 20 2010 80.00 — — — — — 0.01 0.03 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
BA Feb 20 2010 17.50 0.04 — — 0.04 0.04 0.01 0.03 4 8
BA Feb 20 2010 20.00 0.10 -0.05 -33.33 0.10 0.10 0.01 0.03 30 80
BA Feb 20 2010 22.50 0.10 -0.05 -33.33 0.10 0.10 0.01 0.03 15 24
BA Feb 20 2010 25.00 0.03 -0.02 -40.00 0.03 0.03 0.01 0.03 10 225
BA Feb 20 2010 30.00 0.02 -0.01 -33.33 0.02 0.02 0.01 0.03 30 507
BA Feb 20 2010 35.00 0.02 — — 0.02 0.02 0.02 0.03 10 1,532
BA Feb 20 2010 37.00 0.01 -0.04 -80.00 0.01 0.01 0.01 0.03 2 2,781
BA Feb 20 2010 38.00 0.02 -0.03 -60.00 0.02 0.02 0.01 0.03 67 1,593
BA Feb 20 2010 39.00 0.05 0.02 66.67 0.05 0.05 0.01 0.03 26 2,966
BA Feb 20 2010 40.00 0.01 -0.01 -50.00 0.01 0.01 0.01 0.03 3 1,375
BA Feb 20 2010 41.00 0.05 0.02 66.67 0.05 0.05 0.01 0.03 27 1,918
BA Feb 20 2010 42.00 0.03 — — 0.03 0.03 0.01 0.03 4 1,895
BA Feb 20 2010 43.00 0.04 -0.01 -20.00 0.04 0.04 0.01 0.03 32 1,154
BA Feb 20 2010 44.00 0.08 0.02 33.33 0.08 0.05 0.02 0.03 7 2,252
BA Feb 20 2010 45.00 0.03 — — 0.03 0.03 0.01 0.03 216 2,912
BA Feb 20 2010 46.00 0.06 -0.02 -25.00 0.08 0.06 0.02 0.05 26 1,477
BA Feb 20 2010 47.00 0.03 -0.03 -50.00 0.05 0.03 0.02 0.05 242 8,931
BA Feb 20 2010 48.00 0.05 -0.09 -64.29 0.05 0.05 0.03 0.06 1 2,377
BA Feb 20 2010 49.00 0.05 -0.03 -37.50 0.07 0.05 0.03 0.07 16 1,015
BA Feb 20 2010 50.00 0.05 -0.07 -58.33 0.10 0.05 0.04 0.07 383 3,646
BA Feb 20 2010 52.50 0.09 -0.13 -59.09 0.16 0.09 0.09 0.11 119 8,104
BA Feb 20 2010 55.00 0.17 -0.34 -66.67 0.42 0.17 0.19 0.21 239 8,289
BA Feb 20 2010 57.50 0.44 -0.77 -63.64 0.92 0.40 0.51 0.54 1,355 5,260
BA Feb 20 2010 60.00 1.40 -1.26 -47.37 2.21 1.08 1.39 1.44 1,261 6,952
BA Feb 20 2010 62.50 3.05 -1.25 -29.07 3.95 2.67 3.05 3.15 161 5,005
BA Feb 20 2010 65.00 4.85 -1.95 -28.68 6.59 4.85 5.35 5.45 212 1,681
BA Feb 20 2010 70.00 11.50 -1.24 -9.73 12.05 11.50 9.50 10.95 10 669
BA Feb 20 2010 75.00 14.95 -2.66 -15.11 14.95 14.95 14.45 16.05 10 29
BA Feb 20 2010 80.00 19.95 -4.35 -17.90 20.15 19.95 19.45 20.95 36 —
Return to Top