Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
BAX Feb 20 2010 30.00 29.30 — — 29.30 29.30 26.10 27.30 — 10
BAX Feb 20 2010 35.00 23.90 3.28 15.91 23.90 23.90 21.10 22.30 3 —
BAX Feb 20 2010 40.00 18.90 -0.15 -0.79 18.90 18.90 16.10 17.40 43 43
BAX Feb 20 2010 42.50 — — — — — 13.60 14.80 — —
BAX Feb 20 2010 45.00 13.70 2.83 26.04 13.70 13.70 11.10 12.30 10 10
BAX Feb 20 2010 47.50 8.70 1.10 14.47 8.90 8.70 8.70 9.10 138 292
BAX Feb 20 2010 50.00 6.40 -3.60 -36.00 6.40 6.40 6.20 6.50 2 368
BAX Feb 20 2010 52.50 4.50 -0.90 -16.67 4.50 4.50 3.80 4.10 3 707
BAX Feb 20 2010 55.00 1.75 -0.10 -5.41 2.10 1.65 1.65 1.80 87 2,851
BAX Feb 20 2010 60.00 0.15 0.10 200.00 0.15 0.05 0.05 0.15 383 6,444
BAX Feb 20 2010 65.00 0.05 — — 0.05 0.05 0.05 0.05 5 6,398
BAX Feb 20 2010 70.00 0.07 -0.03 -30.00 0.07 0.07 0.05 0.05 3 438
BAX Feb 20 2010 75.00 0.10 — — 0.10 0.10 0.05 0.05 37 118
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
BAX Feb 20 2010 30.00 0.15 -0.05 -25.00 0.20 0.15 0.05 0.05 20 10
BAX Feb 20 2010 35.00 0.05 — — 0.05 0.05 0.05 0.05 35 143
BAX Feb 20 2010 40.00 0.05 — — 0.05 0.05 0.05 0.05 10 143
BAX Feb 20 2010 42.50 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 3 339
BAX Feb 20 2010 45.00 0.05 — — 0.05 0.05 0.05 0.05 406 718
BAX Feb 20 2010 47.50 0.05 — — 0.05 0.05 0.05 0.05 11 4,042
BAX Feb 20 2010 50.00 0.10 — — 0.10 0.10 0.05 0.10 1 1,063
BAX Feb 20 2010 52.50 0.09 0.04 80.00 0.10 0.09 0.05 0.10 42 688
BAX Feb 20 2010 55.00 0.40 — — 0.45 0.30 0.30 0.40 289 3,439
BAX Feb 20 2010 60.00 3.50 0.11 3.24 3.50 3.50 3.60 3.90 9 1,386
BAX Feb 20 2010 65.00 8.20 1.80 28.13 8.20 8.20 8.50 8.80 2 303
BAX Feb 20 2010 70.00 8.90 -2.00 -18.35 8.90 8.90 12.70 13.90 12 —
BAX Feb 20 2010 75.00 — — — — — 17.70 18.90 — —
Return to Top