Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
BG Feb 20 2010 45.00 — — — — — 12.30 13.20 — —
BG Feb 20 2010 50.00 9.50 -8.80 -48.09 9.50 9.50 7.50 8.20 2 45
BG Feb 20 2010 55.00 3.10 -0.10 -3.13 3.40 3.10 3.10 3.40 35 172
BG Feb 20 2010 60.00 0.65 0.15 30.00 0.75 0.55 0.55 0.65 107 2,416
BG Feb 20 2010 65.00 0.10 -0.03 -23.08 0.15 0.10 0.05 0.15 23 2,224
BG Feb 20 2010 70.00 0.10 0.05 100.00 0.10 0.03 0.05 0.10 55 1,991
BG Feb 20 2010 75.00 0.05 — — 0.10 0.05 0.05 0.05 56 1,845
BG Feb 20 2010 80.00 0.02 -0.03 -60.00 0.05 0.02 0.05 0.05 11 272
BG Feb 20 2010 85.00 0.05 0.01 25.00 0.05 0.05 0.05 0.05 15 140
BG Feb 20 2010 90.00 0.03 -0.02 -40.00 0.03 0.03 0.05 0.05 10 30
BG Feb 20 2010 95.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
BG Feb 20 2010 45.00 0.05 — — 0.05 0.05 0.05 0.05 10 61
BG Feb 20 2010 50.00 0.16 -0.04 -20.00 0.21 0.16 0.10 0.15 85 680
BG Feb 20 2010 55.00 0.60 -0.39 -39.39 0.75 0.60 0.60 0.65 422 2,384
BG Feb 20 2010 60.00 3.05 -0.75 -19.74 3.40 3.05 2.90 3.10 207 2,918
BG Feb 20 2010 65.00 7.30 0.52 7.67 7.30 7.30 7.30 7.80 1 1,743
BG Feb 20 2010 70.00 10.40 -0.50 -4.59 10.40 9.60 12.00 12.60 49 578
BG Feb 20 2010 75.00 14.50 7.80 116.42 14.50 14.50 16.80 18.00 1 206
BG Feb 20 2010 80.00 21.60 4.90 29.34 21.60 21.60 21.80 23.00 1 75
BG Feb 20 2010 85.00 21.70 4.70 27.65 21.70 21.70 26.80 27.80 — 30
BG Feb 20 2010 90.00 22.00 2.90 15.18 22.00 22.00 31.80 33.00 11 10
BG Feb 20 2010 95.00 — — — — — 36.80 37.70 — —
Return to Top