Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
BEN Feb 20 2010 55.00 — — — — — 41.40 42.90 — —
BEN Feb 20 2010 60.00 13.70 — — 13.70 13.70 36.40 37.90 — —
BEN Feb 20 2010 65.00 — — — — — 31.40 32.90 — —
BEN Feb 20 2010 70.00 — — — — — 26.20 27.90 — —
BEN Feb 20 2010 75.00 — — — — — 21.00 22.90 — —
BEN Feb 20 2010 77.00 — — — — — 19.10 21.00 — —
BEN Feb 20 2010 80.00 — — — — — 16.10 17.90 — —
BEN Feb 20 2010 82.00 — — — — — 14.20 15.90 — —
BEN Feb 20 2010 85.00 — — — — — 11.40 12.60 — —
BEN Feb 20 2010 87.00 20.30 0.50 2.53 20.30 20.30 9.50 10.60 1 4
BEN Feb 20 2010 90.00 12.00 0.40 3.45 12.00 12.00 6.80 7.80 5 35
BEN Feb 20 2010 92.00 7.50 -1.60 -17.58 7.50 7.50 5.20 6.10 10 43
BEN Feb 20 2010 95.00 7.00 -6.70 -48.91 7.00 7.00 3.40 3.70 27 27
BEN Feb 20 2010 97.00 2.10 0.25 13.51 2.10 2.10 2.20 2.40 10 465
BEN Feb 20 2010 100.00 1.00 -0.15 -13.04 1.10 1.00 0.95 1.05 42 564
BEN Feb 20 2010 102.00 0.55 — — 0.55 0.40 0.45 0.55 2 1,365
BEN Feb 20 2010 105.00 0.10 -0.20 -66.67 0.20 0.10 0.10 0.20 15 316
BEN Feb 20 2010 107.00 0.10 -0.05 -33.33 0.10 0.10 0.05 0.15 3 1,123
BEN Feb 20 2010 110.00 0.15 -0.02 -11.76 0.15 0.15 0.05 0.10 10 460
BEN Feb 20 2010 112.00 0.05 — — 0.05 0.05 0.05 0.10 25 343
BEN Feb 20 2010 115.00 0.10 -0.03 -23.08 0.10 0.05 0.05 0.05 13 202
BEN Feb 20 2010 117.00 0.13 -0.02 -13.33 0.17 0.13 0.05 0.05 2 170
BEN Feb 20 2010 120.00 0.07 -0.11 -61.11 0.07 0.07 0.05 0.05 10 220
BEN Feb 20 2010 122.00 0.02 -0.12 -85.71 0.02 0.02 0.05 0.10 2 283
BEN Feb 20 2010 125.00 0.30 — — 0.30 0.30 0.05 0.05 4 6
BEN Feb 20 2010 127.00 0.05 -0.10 -66.67 0.05 0.05 0.05 0.05 1 4
BEN Feb 20 2010 130.00 0.06 — — 0.06 0.06 0.05 0.05 — 2
BEN Feb 20 2010 135.00 — — — — — — 0.05 — —
BEN Feb 20 2010 140.00 — — — — — — 0.05 — —
BEN Feb 20 2010 145.00 — — — — — — 0.05 — —
BEN Feb 20 2010 150.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
BEN Feb 20 2010 55.00 — — — — — — 0.05 — —
BEN Feb 20 2010 60.00 0.05 — — 0.05 0.05 — 0.05 — 5
BEN Feb 20 2010 65.00 — — — — — — 0.05 — —
BEN Feb 20 2010 70.00 — — — — — — 0.05 — —
BEN Feb 20 2010 75.00 — — — — — 0.05 0.10 — —
BEN Feb 20 2010 77.00 — — — — — 0.05 0.10 — —
BEN Feb 20 2010 80.00 — — — — — 0.05 0.15 — —
BEN Feb 20 2010 82.00 0.15 -0.05 -25.00 0.20 0.15 0.05 0.15 40 96
BEN Feb 20 2010 85.00 0.20 -0.30 -60.00 0.20 0.20 0.10 0.20 2 151
BEN Feb 20 2010 87.00 0.75 0.44 141.94 0.75 0.40 0.15 0.30 5 134
BEN Feb 20 2010 90.00 0.50 -0.70 -58.33 0.50 0.50 0.35 0.50 22 117
BEN Feb 20 2010 92.00 0.50 -0.50 -50.00 0.50 0.50 0.65 0.75 9 159
BEN Feb 20 2010 95.00 1.55 -0.82 -34.60 1.55 1.35 1.30 1.45 3 246
BEN Feb 20 2010 97.00 2.05 -0.40 -16.33 2.50 2.05 2.05 2.20 25 610
BEN Feb 20 2010 100.00 4.00 1.20 42.86 5.10 4.00 3.40 4.00 80 437
BEN Feb 20 2010 102.00 5.50 1.10 25.00 5.50 5.40 5.10 5.60 3 449
BEN Feb 20 2010 105.00 7.70 — — 7.70 7.70 7.80 9.00 1 252
BEN Feb 20 2010 107.00 7.10 0.50 7.58 7.10 5.20 9.70 10.30 85 248
BEN Feb 20 2010 110.00 8.80 -0.50 -5.38 8.80 8.80 12.60 13.90 10 119
BEN Feb 20 2010 112.00 12.20 1.90 18.45 12.20 10.00 14.30 15.90 54 181
BEN Feb 20 2010 115.00 14.40 2.50 21.01 14.40 11.60 17.10 19.10 40 57
BEN Feb 20 2010 117.00 16.00 8.60 116.22 16.00 13.00 19.10 20.60 35 10
BEN Feb 20 2010 120.00 16.50 -1.50 -8.33 16.50 16.50 22.10 24.10 11 29
BEN Feb 20 2010 122.00 21.00 9.00 75.00 21.00 21.00 24.10 25.60 11 9
BEN Feb 20 2010 125.00 13.90 -4.80 -25.67 15.00 13.90 27.10 29.10 18 23
BEN Feb 20 2010 127.00 16.60 -3.70 -18.23 16.60 16.60 29.10 30.60 5 7
BEN Feb 20 2010 130.00 24.10 — — 24.10 24.10 32.10 33.90 — —
BEN Feb 20 2010 135.00 28.20 — — 28.20 28.20 37.10 38.60 2 2
BEN Feb 20 2010 140.00 36.30 — — 36.30 36.30 42.10 43.60 11 —
BEN Feb 20 2010 145.00 — — — — — 47.10 48.60 — —
BEN Feb 20 2010 150.00 — — — — — 52.10 53.60 — —
Return to Top