Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| BRLI Feb 20 2010 17.50 | 15.80 | — | — | 15.80 | 15.80 | 20.50 | 21.30 | — | 10 | |
| BRLI Feb 20 2010 20.00 | 21.10 | 8.00 | 61.07 | 21.10 | 21.10 | 18.00 | 18.90 | 1 | 11 | |
| BRLI Feb 20 2010 22.50 | 12.00 | 3.30 | 37.93 | 12.00 | 12.00 | 15.50 | 16.30 | 4 | 20 | |
| BRLI Feb 20 2010 25.00 | 9.10 | -1.70 | -15.74 | 9.10 | 9.10 | 13.00 | 13.70 | 25 | 30 | |
| BRLI Feb 20 2010 30.00 | 9.50 | 7.00 | 280.00 | 9.50 | 9.50 | 8.00 | 9.00 | 6 | 54 | |
| BRLI Feb 20 2010 35.00 | 3.50 | 0.50 | 16.67 | 3.50 | 3.50 | 3.00 | 3.80 | 1 | 47 | |
| BRLI Feb 20 2010 40.00 | 0.15 | -0.40 | -72.73 | 0.15 | 0.15 | 0.05 | 0.20 | 3 | 315 | |
| BRLI Feb 20 2010 45.00 | 0.80 | — | — | 0.80 | 0.80 | 0.05 | 0.15 | 10 | 10 | |
| BRLI Feb 20 2010 50.00 | 0.20 | -0.05 | -20.00 | 0.20 | 0.20 | 0.05 | 0.15 | 50 | 61 | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| BRLI Feb 20 2010 17.50 | 0.25 | — | — | 0.25 | 0.25 | 0.05 | 0.05 | 11 | 31 | |
| BRLI Feb 20 2010 20.00 | 0.30 | -0.15 | -33.33 | 0.30 | 0.30 | 0.05 | 0.05 | 10 | 30 | |
| BRLI Feb 20 2010 22.50 | 0.50 | -0.30 | -37.50 | 0.50 | 0.50 | 0.05 | 0.05 | 11 | 31 | |
| BRLI Feb 20 2010 25.00 | 1.50 | 0.05 | 3.45 | 1.50 | 1.50 | 0.05 | 0.05 | 11 | 25 | |
| BRLI Feb 20 2010 30.00 | 1.05 | 0.25 | 31.25 | 1.05 | 1.05 | 0.05 | 0.20 | 10 | 42 | |
| BRLI Feb 20 2010 35.00 | 0.15 | -2.35 | -94.00 | 0.15 | 0.15 | 0.05 | 0.25 | 1 | 51 | |
| BRLI Feb 20 2010 40.00 | 2.75 | 1.30 | 89.66 | 2.75 | 2.75 | 1.55 | 2.05 | 10 | 49 | |
| BRLI Feb 20 2010 45.00 | — | — | — | — | — | 6.40 | 7.10 | — | — | |
| BRLI Feb 20 2010 50.00 | — | — | — | — | — | 11.40 | 12.40 | — | — | |
| Return to Top | ||||||||||
