Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
BHP Feb 20 2010 30.00 33.20 1.20 3.75 33.20 33.20 40.30 42.20 5 —
BHP Feb 20 2010 35.00 — — — — — 35.30 37.10 — —
BHP Feb 20 2010 40.00 29.90 -3.40 -10.21 29.90 29.90 30.90 32.10 2 52
BHP Feb 20 2010 45.00 16.30 -1.20 -6.86 16.30 16.30 25.40 27.10 1 54
BHP Feb 20 2010 50.00 17.80 -1.96 -9.92 17.80 17.80 20.90 22.10 2 123
BHP Feb 20 2010 52.50 17.60 -3.00 -14.56 17.70 17.60 18.40 19.60 4 122
BHP Feb 20 2010 55.00 16.55 2.71 19.58 16.55 16.55 15.90 17.10 2 112
BHP Feb 20 2010 57.50 11.74 -4.06 -25.70 11.74 11.74 13.50 14.60 1 226
BHP Feb 20 2010 60.00 11.48 3.28 40.00 11.48 11.48 11.00 11.50 1 337
BHP Feb 20 2010 65.00 4.15 0.16 4.01 4.15 4.15 6.50 7.40 — 464
BHP Feb 20 2010 70.00 2.74 1.44 110.77 3.20 2.00 2.60 2.80 258 3,778
BHP Feb 20 2010 75.00 0.60 0.35 140.00 0.80 0.35 0.55 0.70 839 3,977
BHP Feb 20 2010 80.00 0.10 0.05 100.00 0.15 0.05 0.10 0.15 719 4,403
BHP Feb 20 2010 85.00 0.03 -0.02 -40.00 0.05 0.03 0.05 0.05 43 3,582
BHP Feb 20 2010 90.00 0.05 — — 0.05 0.05 0.05 0.05 1 779
BHP Feb 20 2010 95.00 0.03 — — 0.03 0.03 0.05 0.05 10 332
BHP Feb 20 2010 100.00 0.03 -0.04 -57.14 0.03 0.03 0.05 0.10 10 344
BHP Feb 20 2010 105.00 0.20 — — 0.20 0.20 0.05 0.05 10 108
BHP Feb 20 2010 110.00 0.03 -0.02 -40.00 0.03 0.03 0.05 0.05 10 26
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
BHP Feb 20 2010 30.00 0.05 — — 0.05 0.05 0.05 0.05 10 350
BHP Feb 20 2010 35.00 0.05 — — 0.05 0.05 0.05 0.05 5 152
BHP Feb 20 2010 40.00 0.05 — — 0.05 0.05 0.05 0.05 10 252
BHP Feb 20 2010 45.00 0.05 0.01 25.00 0.05 0.05 0.05 0.05 40 286
BHP Feb 20 2010 50.00 0.05 — — 0.05 0.05 0.05 0.05 2 651
BHP Feb 20 2010 52.50 0.03 -0.02 -40.00 0.03 0.03 0.05 0.05 10 354
BHP Feb 20 2010 55.00 0.10 0.05 100.00 0.10 0.10 0.05 0.05 64 507
BHP Feb 20 2010 57.50 0.05 -0.05 -50.00 0.05 0.05 0.05 0.10 50 613
BHP Feb 20 2010 60.00 0.15 -0.10 -40.00 0.20 0.10 0.10 0.15 179 1,057
BHP Feb 20 2010 65.00 0.35 -0.65 -65.00 0.55 0.34 0.35 0.45 83 3,375
BHP Feb 20 2010 70.00 1.50 -1.66 -52.53 2.15 1.39 1.45 1.60 520 4,409
BHP Feb 20 2010 75.00 4.39 -2.72 -38.26 5.45 4.00 4.10 4.50 559 3,516
BHP Feb 20 2010 80.00 8.90 -3.01 -25.27 10.10 8.90 8.70 9.20 20 1,854
BHP Feb 20 2010 85.00 13.90 -3.40 -19.65 13.90 13.89 13.00 14.10 10 483
BHP Feb 20 2010 90.00 10.70 -0.50 -4.46 10.70 10.70 18.00 20.00 2 32
BHP Feb 20 2010 95.00 17.42 -1.18 -6.34 17.42 17.42 22.80 25.00 1 —
BHP Feb 20 2010 100.00 22.00 3.00 15.79 22.00 22.00 27.80 30.10 10 —
BHP Feb 20 2010 105.00 27.40 -0.90 -3.18 27.40 27.40 32.70 35.20 4 —
BHP Feb 20 2010 110.00 — — — — — 37.70 40.40 — —
Return to Top