Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
BHI Feb 20 2010 30.00 15.31 — — 15.31 15.31 15.10 16.20 2 —
BHI Feb 20 2010 35.00 9.90 -0.30 -2.94 9.90 9.90 10.30 11.20 2 —
BHI Feb 20 2010 36.00 9.60 -2.20 -18.64 9.60 9.60 9.30 9.80 5 —
BHI Feb 20 2010 37.00 — — — — — 8.30 8.80 — —
BHI Feb 20 2010 38.00 5.60 -3.50 -38.46 5.60 5.60 7.50 7.80 9 9
BHI Feb 20 2010 39.00 8.00 1.50 23.08 8.00 8.00 6.50 6.80 11 10
BHI Feb 20 2010 40.00 5.60 1.60 40.00 5.79 5.60 5.40 6.00 10 15
BHI Feb 20 2010 41.00 2.95 -3.35 -53.17 2.95 2.95 4.60 4.90 10 5,400
BHI Feb 20 2010 42.00 2.30 -1.70 -42.50 2.30 2.30 3.70 4.00 13 548
BHI Feb 20 2010 43.00 2.68 0.78 41.05 2.68 2.68 2.90 3.10 40 1,364
BHI Feb 20 2010 44.00 1.95 0.30 18.18 1.95 1.95 2.10 2.25 1 1,750
BHI Feb 20 2010 45.00 1.75 0.60 52.17 1.75 1.39 1.45 1.60 111 4,077
BHI Feb 20 2010 46.00 1.20 0.45 60.00 1.20 0.90 0.95 1.00 148 1,545
BHI Feb 20 2010 47.00 0.60 0.10 20.00 0.60 0.55 0.55 0.65 22 1,112
BHI Feb 20 2010 48.00 0.40 0.05 14.29 0.40 0.32 0.30 0.40 257 1,533
BHI Feb 20 2010 49.00 0.20 -0.05 -20.00 0.20 0.20 0.15 0.25 10 1,374
BHI Feb 20 2010 50.00 0.10 -0.05 -33.33 0.10 0.10 0.05 0.15 3 1,828
BHI Feb 20 2010 55.00 0.05 — — 0.05 0.05 0.05 0.05 50 423
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
BHI Feb 20 2010 30.00 0.03 — — 0.03 0.03 — 0.05 10 10
BHI Feb 20 2010 35.00 0.10 — — 0.12 0.10 0.05 0.05 40 40
BHI Feb 20 2010 36.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 12 224
BHI Feb 20 2010 37.00 0.13 0.03 30.00 0.17 0.13 0.05 0.10 43 159
BHI Feb 20 2010 38.00 0.15 0.05 50.00 0.15 0.10 0.05 0.10 16 387
BHI Feb 20 2010 39.00 0.25 0.13 108.33 0.30 0.20 0.05 0.10 23 663
BHI Feb 20 2010 40.00 0.20 0.05 33.33 0.20 0.20 0.05 0.15 210 832
BHI Feb 20 2010 41.00 0.65 0.46 242.11 0.65 0.65 0.10 0.20 20 373
BHI Feb 20 2010 42.00 0.35 -0.65 -65.00 0.45 0.35 0.20 0.30 100 1,081
BHI Feb 20 2010 43.00 0.43 -0.32 -42.67 0.43 0.43 0.35 0.45 129 1,330
BHI Feb 20 2010 44.00 0.60 -0.40 -40.00 0.79 0.60 0.60 0.70 95 2,330
BHI Feb 20 2010 45.00 0.85 -0.75 -46.88 1.25 0.85 0.90 1.00 112 1,667
BHI Feb 20 2010 46.00 1.34 -0.54 -28.72 1.70 1.25 1.40 1.50 46 1,545
BHI Feb 20 2010 47.00 1.95 -0.50 -20.41 2.35 1.75 2.00 2.10 32 1,322
BHI Feb 20 2010 48.00 2.95 -0.55 -15.71 2.95 2.95 2.70 2.85 1 1,760
BHI Feb 20 2010 49.00 4.20 0.10 2.44 4.30 4.10 3.50 3.80 3 589
BHI Feb 20 2010 50.00 5.80 1.30 28.89 6.00 5.80 4.40 4.80 5 294
BHI Feb 20 2010 55.00 8.30 1.01 13.85 8.30 8.30 8.90 9.90 4 4
Return to Top