Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
BCSI Feb 20 2010 15.00 10.50 -4.00 -27.59 10.50 10.50 9.60 10.30 31 8
BCSI Feb 20 2010 17.50 7.40 -0.70 -8.64 7.40 7.40 7.10 7.80 8 20
BCSI Feb 20 2010 20.00 4.80 -0.70 -12.73 4.90 4.80 4.80 5.00 10 13
BCSI Feb 20 2010 22.50 2.60 -1.20 -31.58 2.60 2.60 2.35 2.60 2 46
BCSI Feb 20 2010 25.00 0.60 -0.30 -33.33 0.85 0.60 0.60 0.75 156 1,516
BCSI Feb 20 2010 30.00 0.05 — — 0.05 0.03 0.05 0.05 76 754
BCSI Feb 20 2010 35.00 0.05 -0.15 -75.00 0.05 0.05 0.05 0.10 44 352
BCSI Feb 20 2010 40.00 — — — — — 0.05 0.10 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
BCSI Feb 20 2010 15.00 — — — — — — 0.05 — —
BCSI Feb 20 2010 17.50 0.05 — — 0.05 0.05 0.05 0.05 — 21
BCSI Feb 20 2010 20.00 0.06 -0.04 -40.00 0.06 0.06 0.05 0.10 8 18
BCSI Feb 20 2010 22.50 0.15 -0.10 -40.00 0.20 0.15 0.10 0.20 31 240
BCSI Feb 20 2010 25.00 0.80 0.05 6.67 0.90 0.75 0.80 0.90 245 294
BCSI Feb 20 2010 30.00 5.70 -0.10 -1.72 5.70 5.70 4.90 5.40 5 518
BCSI Feb 20 2010 35.00 10.20 4.50 78.95 10.20 10.20 9.90 10.40 16 29
BCSI Feb 20 2010 40.00 11.60 2.10 22.11 11.60 11.60 14.70 15.50 20 2
Return to Top