Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| BLL Feb 20 2010 22.50 | — | — | — | — | — | 27.60 | 28.50 | — | — | |
| BLL Feb 20 2010 25.00 | — | — | — | — | — | 25.10 | 26.00 | — | — | |
| BLL Feb 20 2010 30.00 | — | — | — | — | — | 20.10 | 21.00 | — | — | |
| BLL Feb 20 2010 35.00 | — | — | — | — | — | 15.10 | 16.00 | — | — | |
| BLL Feb 20 2010 40.00 | 10.00 | 1.00 | 11.11 | 10.00 | 10.00 | 10.10 | 11.00 | 10 | 60 | |
| BLL Feb 20 2010 45.00 | 5.80 | 0.70 | 13.73 | 5.80 | 5.80 | 5.10 | 6.00 | 2 | 215 | |
| BLL Feb 20 2010 50.00 | 1.05 | 0.20 | 23.53 | 1.05 | 1.05 | 0.95 | 1.25 | 11 | 464 | |
| BLL Feb 20 2010 55.00 | 0.05 | -0.10 | -66.67 | 0.20 | 0.05 | 0.05 | 0.10 | 20 | 982 | |
| BLL Feb 20 2010 60.00 | 0.50 | -0.11 | -18.03 | 0.50 | 0.50 | 0.05 | 0.10 | 10 | 67 | |
| BLL Feb 20 2010 65.00 | — | — | — | — | — | 0.05 | 0.10 | — | — | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| BLL Feb 20 2010 22.50 | — | — | — | — | — | 0.05 | 0.10 | — | — | |
| BLL Feb 20 2010 25.00 | — | — | — | — | — | 0.05 | 0.10 | — | — | |
| BLL Feb 20 2010 30.00 | — | — | — | — | — | 0.05 | 0.10 | — | — | |
| BLL Feb 20 2010 35.00 | — | — | — | — | — | 0.05 | 0.10 | — | — | |
| BLL Feb 20 2010 40.00 | 0.05 | -0.75 | -93.75 | 0.05 | 0.05 | 0.05 | 0.10 | 3 | 542 | |
| BLL Feb 20 2010 45.00 | 0.10 | -0.05 | -33.33 | 0.10 | 0.10 | 0.05 | 0.10 | 30 | 161 | |
| BLL Feb 20 2010 50.00 | 0.40 | -0.45 | -52.94 | 0.80 | 0.40 | 0.35 | 0.55 | 13 | 3,158 | |
| BLL Feb 20 2010 55.00 | 3.80 | -8.00 | -67.80 | 3.80 | 3.70 | 4.20 | 4.80 | 27 | 53 | |
| BLL Feb 20 2010 60.00 | — | — | — | — | — | 9.00 | 9.90 | — | — | |
| BLL Feb 20 2010 65.00 | — | — | — | — | — | 14.00 | 14.90 | — | — | |
| Return to Top | ||||||||||
