Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| BBL Feb 20 2010 45.00 | — | — | — | — | — | 14.60 | 15.10 | — | — | |
| BBL Feb 20 2010 50.00 | — | — | — | — | — | 9.70 | 10.20 | — | — | |
| BBL Feb 20 2010 55.00 | 3.40 | -5.20 | -60.47 | 3.40 | 3.40 | 5.00 | 5.50 | 1 | 38 | |
| BBL Feb 20 2010 60.00 | 1.35 | 0.35 | 35.00 | 1.50 | 1.35 | 1.55 | 1.80 | 11 | 237 | |
| BBL Feb 20 2010 65.00 | 0.15 | -0.20 | -57.14 | 0.15 | 0.15 | 0.10 | 0.35 | 5 | 337 | |
| BBL Feb 20 2010 70.00 | 0.05 | -0.10 | -66.67 | 0.10 | 0.05 | 0.05 | 0.15 | 3 | 241 | |
| BBL Feb 20 2010 75.00 | 0.55 | 0.05 | 10.00 | 0.55 | 0.50 | 0.05 | 0.05 | 10 | 10 | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| BBL Feb 20 2010 45.00 | — | — | — | — | — | — | 0.15 | — | — | |
| BBL Feb 20 2010 50.00 | — | — | — | — | — | 0.05 | 0.20 | — | — | |
| BBL Feb 20 2010 55.00 | 0.35 | -1.15 | -76.67 | 0.35 | 0.35 | 0.25 | 0.45 | 5 | 333 | |
| BBL Feb 20 2010 60.00 | 1.75 | -2.05 | -53.95 | 2.05 | 1.75 | 1.65 | 1.90 | 26 | 553 | |
| BBL Feb 20 2010 65.00 | 6.40 | 2.60 | 68.42 | 6.40 | 6.40 | 5.20 | 5.60 | 1 | 334 | |
| BBL Feb 20 2010 70.00 | — | — | — | — | — | 9.90 | 10.40 | — | — | |
| BBL Feb 20 2010 75.00 | — | — | — | — | — | 14.70 | 15.50 | — | — | |
| Return to Top | ||||||||||
