Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
BK Feb 20 2010 23.00 4.05 -0.85 -17.35 4.10 4.00 4.00 4.25 40 22
BK Feb 20 2010 24.00 5.10 -0.20 -3.77 5.30 5.10 2.98 3.25 6 —
BK Feb 20 2010 25.00 2.19 -0.12 -5.19 2.21 2.18 2.16 2.20 46 107
BK Feb 20 2010 26.00 1.26 -0.22 -14.86 1.35 1.26 1.30 1.34 60 450
BK Feb 20 2010 27.00 0.59 -0.10 -14.49 0.77 0.59 0.63 0.66 14 531
BK Feb 20 2010 28.00 0.24 -0.04 -14.29 0.31 0.24 0.24 0.26 130 2,671
BK Feb 20 2010 29.00 0.09 -0.01 -10.00 0.13 0.09 0.07 0.10 12 3,740
BK Feb 20 2010 30.00 0.02 -0.04 -66.67 0.03 0.02 0.02 0.04 35 4,349
BK Feb 20 2010 31.00 0.02 — — 0.02 0.02 0.01 0.02 4 1,223
BK Feb 20 2010 32.00 0.03 -0.02 -40.00 0.03 0.03 0.01 0.04 20 922
BK Feb 20 2010 33.00 0.20 0.07 53.85 0.20 0.15 0.05 0.04 41 99
BK Feb 20 2010 34.00 — — — — — — 0.04 — —
BK Feb 20 2010 35.00 — — — — — — 0.04 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
BK Feb 20 2010 23.00 0.05 — — 0.05 0.05 0.03 0.08 5 398
BK Feb 20 2010 24.00 0.09 -0.08 -47.06 0.09 0.09 0.05 0.08 8 95
BK Feb 20 2010 25.00 0.11 -0.04 -26.67 0.11 0.11 0.11 0.14 1 270
BK Feb 20 2010 26.00 0.26 -0.33 -55.93 0.27 0.26 0.25 0.28 13 754
BK Feb 20 2010 27.00 0.62 -0.07 -10.14 0.65 0.54 0.58 0.61 16 2,120
BK Feb 20 2010 28.00 1.21 -0.05 -3.97 1.21 1.21 1.18 1.21 3 1,574
BK Feb 20 2010 29.00 1.93 0.03 1.58 1.98 1.93 2.01 2.05 80 1,355
BK Feb 20 2010 30.00 2.99 -0.06 -1.97 2.99 2.99 2.96 3.05 2 1,086
BK Feb 20 2010 31.00 4.15 0.45 12.16 4.15 4.15 3.90 4.00 33 1,254
BK Feb 20 2010 32.00 2.98 0.78 35.45 2.98 2.98 4.80 5.20 62 144
BK Feb 20 2010 33.00 3.95 0.95 31.67 3.95 3.95 5.60 6.20 10 12
BK Feb 20 2010 34.00 4.80 — — 4.80 4.80 6.60 7.20 11 11
BK Feb 20 2010 35.00 5.20 1.27 32.32 5.20 5.20 7.60 8.20 — —
Return to Top