Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| BLK Feb 20 2010 170.00 | — | — | — | — | — | 37.70 | 39.50 | — | — | |
| BLK Feb 20 2010 175.00 | — | — | — | — | — | 32.40 | 34.90 | — | — | |
| BLK Feb 20 2010 180.00 | 37.30 | -7.80 | -17.29 | 37.30 | 37.30 | 27.20 | 29.80 | 10 | 21 | |
| BLK Feb 20 2010 185.00 | 39.30 | — | — | 39.30 | 39.30 | 22.90 | 25.20 | 5 | 5 | |
| BLK Feb 20 2010 190.00 | 31.80 | — | — | 31.80 | 31.80 | 18.10 | 20.30 | 10 | 10 | |
| BLK Feb 20 2010 195.00 | 14.50 | -3.00 | -17.14 | 14.50 | 10.00 | 14.00 | 15.90 | 18 | 45 | |
| BLK Feb 20 2010 200.00 | 10.00 | -0.50 | -4.76 | 10.00 | 10.00 | 9.90 | 11.00 | 101 | 311 | |
| BLK Feb 20 2010 210.00 | 4.20 | -0.10 | -2.33 | 4.20 | 3.20 | 3.60 | 4.40 | 26 | 262 | |
| BLK Feb 20 2010 220.00 | 0.93 | 0.03 | 3.33 | 0.93 | 0.75 | 0.80 | 1.25 | 47 | 437 | |
| BLK Feb 20 2010 230.00 | 0.33 | -0.17 | -34.00 | 0.33 | 0.33 | 0.20 | 0.45 | 10 | 270 | |
| BLK Feb 20 2010 240.00 | 0.35 | -0.15 | -30.00 | 0.35 | 0.35 | 0.05 | 0.35 | 2 | 511 | |
| BLK Feb 20 2010 250.00 | 0.10 | -0.05 | -33.33 | 0.10 | 0.10 | 0.05 | 0.25 | 1 | 205 | |
| BLK Feb 20 2010 260.00 | 0.10 | -0.15 | -60.00 | 0.10 | 0.10 | 0.05 | 0.20 | 5 | 106 | |
| BLK Feb 20 2010 270.00 | 0.08 | -0.02 | -20.00 | 0.08 | 0.08 | 0.05 | 0.20 | 10 | 77 | |
| BLK Feb 20 2010 280.00 | 0.15 | -0.55 | -78.57 | 0.16 | 0.14 | 0.05 | 0.25 | 10 | 10 | |
| BLK Feb 20 2010 290.00 | 0.10 | -0.06 | -37.50 | 0.10 | 0.10 | 0.05 | 0.10 | 10 | 20 | |
| BLK Feb 20 2010 300.00 | — | — | — | — | — | — | 0.25 | — | — | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| BLK Feb 20 2010 170.00 | — | — | — | — | — | — | 0.25 | — | — | |
| BLK Feb 20 2010 175.00 | — | — | — | — | — | 0.05 | 0.30 | — | — | |
| BLK Feb 20 2010 180.00 | — | — | — | — | — | 0.10 | 0.50 | — | — | |
| BLK Feb 20 2010 185.00 | 0.50 | -0.05 | -9.09 | 0.50 | 0.50 | 0.25 | 0.75 | 1 | 67 | |
| BLK Feb 20 2010 190.00 | 0.80 | -0.20 | -20.00 | 0.80 | 0.80 | 0.50 | 0.80 | 1 | 33 | |
| BLK Feb 20 2010 195.00 | 1.40 | -0.25 | -15.15 | 1.40 | 1.40 | 0.85 | 1.40 | 1 | 109 | |
| BLK Feb 20 2010 200.00 | 1.60 | -1.10 | -40.74 | 2.30 | 1.55 | 1.55 | 1.75 | 38 | 259 | |
| BLK Feb 20 2010 210.00 | 5.20 | -4.72 | -47.58 | 7.60 | 5.20 | 4.90 | 5.40 | 19 | 230 | |
| BLK Feb 20 2010 220.00 | 15.15 | 1.07 | 7.60 | 15.15 | 15.15 | 11.60 | 13.10 | 3 | 74 | |
| BLK Feb 20 2010 230.00 | 12.80 | -5.70 | -30.81 | 12.80 | 12.80 | 20.70 | 22.90 | 20 | 76 | |
| BLK Feb 20 2010 240.00 | 32.50 | -0.50 | -1.52 | 32.50 | 32.50 | 30.70 | 33.00 | 1 | 480 | |
| BLK Feb 20 2010 250.00 | 33.00 | 1.40 | 4.43 | 33.00 | 29.48 | 40.50 | 43.10 | 10 | 62 | |
| BLK Feb 20 2010 260.00 | 42.60 | 5.90 | 16.08 | 42.60 | 34.90 | 50.00 | 52.50 | 32 | 31 | |
| BLK Feb 20 2010 270.00 | 45.70 | 0.20 | 0.44 | 45.70 | 45.40 | 60.00 | 62.50 | 33 | — | |
| BLK Feb 20 2010 280.00 | 56.00 | 13.70 | 32.39 | 56.00 | 56.00 | 69.90 | 72.60 | 4 | 2 | |
| BLK Feb 20 2010 290.00 | 55.70 | — | — | 55.70 | 55.70 | 79.90 | 83.10 | 3 | — | |
| BLK Feb 20 2010 300.00 | 75.80 | 1.00 | 1.34 | 75.80 | 74.80 | 89.90 | 92.60 | 15 | — | |
| Return to Top | ||||||||||
