Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
BMC Feb 20 2010 22.50 14.00 2.40 20.69 14.00 14.00 13.60 14.30 10 24
BMC Feb 20 2010 25.00 — — — — — 11.10 11.80 — —
BMC Feb 20 2010 27.50 — — — — — 8.60 9.30 — —
BMC Feb 20 2010 30.00 10.00 1.80 21.95 10.00 10.00 6.00 6.80 11 51
BMC Feb 20 2010 32.50 4.50 -1.00 -18.18 4.50 4.50 3.70 3.90 11 271
BMC Feb 20 2010 35.00 1.56 -1.54 -49.68 1.56 1.56 1.45 1.55 1 1,338
BMC Feb 20 2010 37.50 0.25 0.03 13.64 0.25 0.25 0.10 0.20 51 2,203
BMC Feb 20 2010 40.00 0.05 — — 0.05 0.05 0.05 0.05 3 7,341
BMC Feb 20 2010 42.50 0.05 — — 0.05 0.05 0.05 0.05 2 1,250
BMC Feb 20 2010 45.00 0.10 -0.21 -67.74 0.10 0.10 0.05 0.05 30 186
BMC Feb 20 2010 50.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
BMC Feb 20 2010 22.50 0.10 -0.50 -83.33 0.10 0.10 0.05 0.05 5 112
BMC Feb 20 2010 25.00 1.00 — — 1.00 1.00 0.05 0.05 20 20
BMC Feb 20 2010 27.50 0.20 — — 0.20 0.20 0.05 0.05 17 47
BMC Feb 20 2010 30.00 0.05 — — 0.05 0.05 0.05 0.05 1 264
BMC Feb 20 2010 32.50 0.10 0.05 100.00 0.10 0.10 0.05 0.10 5 926
BMC Feb 20 2010 35.00 0.30 -0.20 -40.00 0.30 0.30 0.15 0.25 40 853
BMC Feb 20 2010 37.50 1.40 -0.20 -12.50 1.60 1.40 1.30 1.45 68 2,147
BMC Feb 20 2010 40.00 1.95 0.45 30.00 1.95 1.95 3.30 3.90 10 2,766
BMC Feb 20 2010 42.50 4.30 1.38 47.26 4.30 4.30 5.70 6.40 1 219
BMC Feb 20 2010 45.00 9.00 2.40 36.36 9.00 9.00 8.20 8.90 10 —
BMC Feb 20 2010 50.00 — — — — — 13.20 14.00 — —
Return to Top