Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| BARE Feb 20 2010 7.50 | 5.60 | — | — | 5.60 | 5.60 | 10.50 | 10.90 | — | 1 | |
| BARE Feb 20 2010 10.00 | 8.10 | — | — | 8.10 | 8.10 | 8.00 | 8.30 | 3 | 6 | |
| BARE Feb 20 2010 12.50 | 5.90 | 0.30 | 5.36 | 5.90 | 5.90 | 5.50 | 5.80 | 1 | 513 | |
| BARE Feb 20 2010 15.00 | 3.19 | 0.09 | 2.90 | 3.19 | 3.19 | 3.10 | 3.30 | 1 | 502 | |
| BARE Feb 20 2010 17.50 | 0.65 | 0.05 | 8.33 | 0.65 | 0.65 | 0.65 | 0.85 | 10 | 114 | |
| BARE Feb 20 2010 20.00 | 0.07 | -0.03 | -30.00 | 0.07 | 0.07 | 0.05 | 0.05 | 3 | 73 | |
| BARE Feb 20 2010 22.50 | — | — | — | — | — | — | 0.05 | — | — | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| BARE Feb 20 2010 7.50 | — | — | — | — | — | — | 0.05 | — | — | |
| BARE Feb 20 2010 10.00 | — | — | — | — | — | 0.05 | 0.05 | — | — | |
| BARE Feb 20 2010 12.50 | 0.05 | — | — | 0.05 | 0.05 | 0.50 | 0.05 | 2 | 2,774 | |
| BARE Feb 20 2010 15.00 | 0.05 | -1.70 | -97.14 | 0.05 | 0.05 | 2.00 | 0.05 | 10 | 15 | |
| BARE Feb 20 2010 17.50 | 0.05 | — | — | 0.05 | 0.05 | 0.05 | 0.05 | 5 | 233 | |
| BARE Feb 20 2010 20.00 | 1.75 | -0.18 | -9.33 | 1.93 | 1.75 | 1.75 | 2.00 | 6 | — | |
| BARE Feb 20 2010 22.50 | — | — | — | — | — | 4.20 | 4.50 | — | — | |
| Return to Top | ||||||||||
