Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
BDK Feb 20 2010 20.00 — — — — — 47.70 49.30 — —
BDK Feb 20 2010 22.50 — — — — — 45.80 46.40 — —
BDK Feb 20 2010 25.00 5.30 — — 5.30 5.30 43.30 43.90 — —
BDK Feb 20 2010 30.00 19.00 7.60 66.67 19.00 19.00 38.30 38.90 2 —
BDK Feb 20 2010 35.00 26.10 -0.90 -3.33 26.10 26.10 33.30 33.90 10 4
BDK Feb 20 2010 40.00 22.00 1.10 5.26 22.00 22.00 27.60 29.30 10 39
BDK Feb 20 2010 45.00 22.59 4.99 28.35 22.59 22.59 23.30 23.90 4 332
BDK Feb 20 2010 50.00 17.10 1.41 8.99 17.10 17.10 18.30 18.90 4 379
BDK Feb 20 2010 55.00 17.62 6.32 55.93 17.62 17.62 13.10 14.00 1 658
BDK Feb 20 2010 60.00 7.50 -3.90 -34.21 7.50 7.50 8.40 9.00 4 170
BDK Feb 20 2010 65.00 3.50 -1.30 -27.08 3.71 3.50 3.70 4.20 11 1,311
BDK Feb 20 2010 70.00 0.76 -0.04 -5.00 0.76 0.76 0.65 0.85 1 1,203
BDK Feb 20 2010 75.00 0.05 -0.10 -66.67 0.05 0.05 0.05 0.10 1 284
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
BDK Feb 20 2010 20.00 0.10 -0.05 -33.33 0.10 0.10 0.05 0.10 6 50
BDK Feb 20 2010 22.50 0.10 — — 0.10 0.10 0.05 0.10 10 89
BDK Feb 20 2010 25.00 0.14 0.09 180.00 0.14 0.14 0.05 0.10 42 103
BDK Feb 20 2010 30.00 0.05 -0.20 -80.00 0.05 0.05 0.05 0.05 40 402
BDK Feb 20 2010 35.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.10 7 142
BDK Feb 20 2010 40.00 0.10 -0.05 -33.33 0.10 0.10 0.05 0.05 1 1,232
BDK Feb 20 2010 45.00 0.05 — — 0.05 0.05 0.05 0.10 17 697
BDK Feb 20 2010 50.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.10 20 436
BDK Feb 20 2010 55.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.10 29 430
BDK Feb 20 2010 60.00 0.25 0.15 150.00 0.25 0.15 0.05 0.20 37 345
BDK Feb 20 2010 65.00 0.55 -0.10 -15.38 0.60 0.45 0.45 0.55 66 972
BDK Feb 20 2010 70.00 2.35 -0.39 -14.23 2.35 2.35 2.10 2.45 11 578
BDK Feb 20 2010 75.00 5.60 1.49 36.25 5.60 4.70 6.10 6.70 120 57
Return to Top