Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| BBY Feb 20 2010 32.00 | 3.90 | -0.10 | -2.50 | 3.90 | 3.90 | 3.95 | 4.05 | 40 | 10 | |
| BBY Feb 20 2010 33.00 | 3.10 | 0.14 | 4.73 | 3.11 | 3.10 | 3.00 | 3.10 | 80 | 213 | |
| BBY Feb 20 2010 34.00 | 2.22 | 0.01 | 0.45 | 2.37 | 2.05 | 2.11 | 2.16 | 19 | 228 | |
| BBY Feb 20 2010 35.00 | 1.30 | 0.22 | 20.37 | 1.39 | 1.24 | 1.30 | 1.33 | 76 | 956 | |
| BBY Feb 20 2010 36.00 | 0.66 | 0.07 | 11.86 | 0.85 | 0.61 | 0.65 | 0.67 | 1,107 | 1,598 | |
| BBY Feb 20 2010 37.00 | 0.26 | 0.01 | 4.00 | 0.37 | 0.26 | 0.25 | 0.27 | 398 | 2,073 | |
| BBY Feb 20 2010 38.00 | 0.10 | -0.05 | -33.33 | 0.14 | 0.10 | 0.09 | 0.11 | 63 | 3,675 | |
| BBY Feb 20 2010 39.00 | 0.05 | — | — | 0.06 | 0.05 | 0.03 | 0.04 | 15 | 4,397 | |
| BBY Feb 20 2010 40.00 | 0.04 | — | — | 0.04 | 0.03 | 0.02 | 0.04 | 86 | 4,286 | |
| BBY Feb 20 2010 41.00 | 0.01 | -0.01 | -50.00 | 0.03 | 0.01 | 0.01 | 0.03 | 7 | 3,236 | |
| BBY Feb 20 2010 42.00 | 0.03 | — | — | 0.03 | 0.02 | 0.01 | 0.02 | 38 | 1,625 | |
| BBY Feb 20 2010 43.00 | 0.02 | — | — | 0.02 | 0.02 | 0.01 | 0.02 | 14 | 1,448 | |
| BBY Feb 20 2010 44.00 | 0.01 | — | — | 0.01 | 0.01 | 0.01 | 0.03 | 150 | 1,379 | |
| BBY Feb 20 2010 45.00 | 0.01 | -0.03 | -75.00 | 0.01 | 0.01 | 0.01 | 0.03 | 70 | 947 | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| BBY Feb 20 2010 32.00 | 0.08 | — | — | 0.08 | 0.08 | 0.04 | 0.06 | 1 | 1 | |
| BBY Feb 20 2010 33.00 | 0.08 | -0.05 | -38.46 | 0.08 | 0.08 | 0.08 | 0.10 | 10 | 1,245 | |
| BBY Feb 20 2010 34.00 | 0.18 | -0.05 | -21.74 | 0.23 | 0.18 | 0.16 | 0.18 | 220 | 6,249 | |
| BBY Feb 20 2010 35.00 | 0.34 | -0.19 | -35.85 | 0.46 | 0.31 | 0.33 | 0.35 | 482 | 9,274 | |
| BBY Feb 20 2010 36.00 | 0.69 | -0.33 | -32.35 | 0.85 | 0.60 | 0.67 | 0.70 | 371 | 3,998 | |
| BBY Feb 20 2010 37.00 | 1.20 | -0.11 | -8.40 | 1.50 | 1.06 | 1.27 | 1.31 | 573 | 11,746 | |
| BBY Feb 20 2010 38.00 | 2.05 | -0.43 | -17.34 | 2.26 | 2.04 | 2.10 | 2.15 | 48 | 2,394 | |
| BBY Feb 20 2010 39.00 | 2.98 | -0.07 | -2.30 | 3.10 | 2.91 | 3.00 | 3.10 | 32 | 1,633 | |
| BBY Feb 20 2010 40.00 | 3.95 | -0.47 | -10.63 | 4.17 | 3.95 | 4.00 | 4.10 | 404 | 1,531 | |
| BBY Feb 20 2010 41.00 | 5.20 | -0.33 | -5.97 | 5.20 | 5.20 | 4.90 | 5.10 | 10 | 711 | |
| BBY Feb 20 2010 42.00 | 5.96 | 0.59 | 10.99 | 5.96 | 5.96 | 5.75 | 6.15 | 2 | 557 | |
| BBY Feb 20 2010 43.00 | 7.25 | 0.15 | 2.11 | 7.25 | 7.25 | 6.95 | 7.15 | 4 | 553 | |
| BBY Feb 20 2010 44.00 | 5.00 | 0.05 | 1.01 | 5.00 | 5.00 | 7.60 | 8.30 | 20 | 77 | |
| BBY Feb 20 2010 45.00 | 7.00 | 0.95 | 15.70 | 7.00 | 7.00 | 8.60 | 9.25 | 6 | 69 | |
| Return to Top | ||||||||||
