Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
BBD Feb 20 2010 10.00 6.30 0.35 5.88 6.30 6.30 6.75 7.20 1 11
BBD Feb 20 2010 12.50 — — — — — 4.20 4.60 — —
BBD Feb 20 2010 15.00 1.81 0.51 39.23 1.81 1.80 1.81 2.09 25 20
BBD Feb 20 2010 17.50 0.30 0.22 275.00 0.31 0.30 0.20 0.24 35 773
BBD Feb 20 2010 17.50 0.65 0.05 8.33 0.70 0.65 1.25 1.37 83 152
BBD Feb 20 2010 20.00 0.05 — — 0.05 0.05 0.05 0.05 1 2
BBD Feb 20 2010 20.00 0.10 -0.22 -68.75 0.10 0.10 0.02 0.14 42 617
BBD Feb 20 2010 22.50 0.05 -0.20 -80.00 0.05 0.05 — 0.05 3 3
BBD Feb 20 2010 22.50 0.03 -0.02 -40.00 0.03 0.03 — 0.05 1 2,432
BBD Feb 20 2010 25.00 — — — — — — 0.05 — —
BBD Feb 20 2010 25.00 — — — — — — 0.05 — 100
BBD Feb 20 2010 30.00 — — — — — — — — —
BBD Feb 20 2010 30.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
BBD Feb 20 2010 10.00 — — — — — — 0.05 — —
BBD Feb 20 2010 12.50 — — — — — — 0.05 — —
BBD Feb 20 2010 15.00 — — — — — 0.06 0.12 — —
BBD Feb 20 2010 17.50 0.80 -0.50 -38.46 1.00 0.80 0.78 0.84 102 410
BBD Feb 20 2010 17.50 0.25 -0.25 -50.00 0.25 0.20 0.17 0.24 161 255
BBD Feb 20 2010 20.00 — — — — — 2.76 3.60 — —
BBD Feb 20 2010 20.00 1.60 -0.53 -24.88 1.75 1.60 1.40 1.55 12 741
BBD Feb 20 2010 22.50 — — — — — 5.15 6.15 — —
BBD Feb 20 2010 22.50 3.90 -0.90 -18.75 3.90 3.90 3.55 4.15 5 139
BBD Feb 20 2010 25.00 — — — — — 7.80 8.50 — —
BBD Feb 20 2010 25.00 6.40 0.70 12.28 6.40 6.40 5.95 6.75 5 13
BBD Feb 20 2010 30.00 — — — — — — — — —
BBD Feb 20 2010 30.00 — — — — — 11.00 11.75 — —
Return to Top