Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
BJS Feb 20 2010 14.00 — — — — — 6.40 7.20 — —
BJS Feb 20 2010 15.00 — — — — — 5.40 6.20 — —
BJS Feb 20 2010 16.00 — — — — — 4.40 5.20 — —
BJS Feb 20 2010 17.00 — — — — — 3.40 4.20 — —
BJS Feb 20 2010 18.00 — — — — — 2.40 3.20 — —
BJS Feb 20 2010 19.00 2.60 0.65 33.33 2.60 2.60 1.70 2.05 1 64
BJS Feb 20 2010 20.00 1.10 0.15 15.79 1.10 1.10 0.90 1.15 11 736
BJS Feb 20 2010 21.00 0.55 0.15 37.50 0.55 0.53 0.35 0.50 11 2,167
BJS Feb 20 2010 22.00 0.15 -0.30 -66.67 0.15 0.13 0.05 0.20 32 1,257
BJS Feb 20 2010 23.00 0.10 -0.05 -33.33 0.10 0.10 0.05 0.15 100 138
BJS Feb 20 2010 24.00 0.05 -0.03 -37.50 0.05 0.05 0.05 0.05 12 —
BJS Feb 20 2010 25.00 — — — — — — 0.10 — —
BJS Feb 20 2010 26.00 — — — — — — 0.10 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
BJS Feb 20 2010 14.00 — — — — — — 0.05 — —
BJS Feb 20 2010 15.00 — — — — — 0.05 0.05 — —
BJS Feb 20 2010 16.00 — — — — — 0.05 0.05 — —
BJS Feb 20 2010 17.00 0.35 — — 0.35 0.35 0.05 0.10 140 140
BJS Feb 20 2010 18.00 0.15 -0.01 -6.25 0.15 0.15 0.05 0.15 3 8
BJS Feb 20 2010 19.00 0.25 0.10 66.67 0.25 0.25 0.05 0.15 8 194
BJS Feb 20 2010 20.00 0.32 -0.14 -30.43 0.32 0.32 0.20 0.35 1 316
BJS Feb 20 2010 21.00 0.95 -0.40 -29.63 0.95 0.95 0.60 0.75 10 298
BJS Feb 20 2010 22.00 1.35 -0.20 -12.90 1.35 1.35 1.15 1.50 10 304
BJS Feb 20 2010 23.00 2.00 -0.40 -16.67 2.00 1.90 2.05 2.60 — 18
BJS Feb 20 2010 24.00 — — — — — 2.85 3.70 — —
BJS Feb 20 2010 25.00 — — — — — 3.80 4.70 — —
BJS Feb 20 2010 26.00 — — — — — 4.80 5.60 — —
Return to Top