Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
BUCY Feb 20 2010 30.00 20.72 -1.48 -6.67 20.72 20.72 23.50 25.80 2 4
BUCY Feb 20 2010 35.00 14.60 -7.60 -34.23 14.60 14.60 18.50 20.80 1 44
BUCY Feb 20 2010 40.00 10.80 2.00 22.73 10.80 8.80 13.80 14.90 104 46
BUCY Feb 20 2010 45.00 7.90 1.34 20.43 7.90 7.30 9.00 10.10 9 29
BUCY Feb 20 2010 47.00 6.33 1.37 27.62 6.63 4.96 7.20 7.90 27 27
BUCY Feb 20 2010 48.00 6.70 0.20 3.08 6.70 6.50 6.60 6.90 3 —
BUCY Feb 20 2010 49.00 5.00 2.25 81.82 5.20 4.66 5.80 6.10 12 243
BUCY Feb 20 2010 50.00 5.20 1.50 40.54 6.13 4.89 5.00 5.30 116 877
BUCY Feb 20 2010 55.00 1.90 0.45 31.03 2.90 1.85 2.00 2.10 1,489 4,533
BUCY Feb 20 2010 60.00 0.65 0.20 44.44 0.95 0.55 0.55 0.65 1,209 4,098
BUCY Feb 20 2010 65.00 0.15 -0.02 -11.76 0.25 0.15 0.10 0.20 277 3,383
BUCY Feb 20 2010 70.00 0.05 0.01 25.00 0.10 0.05 0.05 0.10 280 1,829
BUCY Feb 20 2010 75.00 0.05 0.04 400.00 0.05 0.05 0.05 0.05 5 1,017
BUCY Feb 20 2010 80.00 0.03 -0.01 -25.00 0.03 0.03 0.05 0.05 10 183
BUCY Feb 20 2010 85.00 0.04 -0.01 -20.00 0.05 0.04 0.05 0.05 30 52
BUCY Feb 20 2010 90.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
BUCY Feb 20 2010 30.00 0.03 -0.04 -57.14 0.03 0.03 0.05 0.05 10 40
BUCY Feb 20 2010 35.00 0.05 — — 0.05 0.05 0.05 0.05 10 39
BUCY Feb 20 2010 40.00 0.09 -0.06 -40.00 0.09 0.09 0.05 0.10 11 1,370
BUCY Feb 20 2010 45.00 0.30 -0.30 -50.00 0.40 0.28 0.25 0.35 73 2,038
BUCY Feb 20 2010 47.00 0.50 -0.50 -50.00 0.50 0.44 0.45 0.55 49 10
BUCY Feb 20 2010 48.00 0.60 -0.58 -49.15 0.85 0.55 0.55 0.70 44 70
BUCY Feb 20 2010 49.00 0.65 -0.90 -58.06 1.00 0.65 0.75 0.85 96 1,985
BUCY Feb 20 2010 50.00 0.99 -0.89 -47.34 1.40 0.80 0.95 1.10 825 2,978
BUCY Feb 20 2010 55.00 2.97 -1.63 -35.43 3.60 2.40 2.85 3.10 727 4,319
BUCY Feb 20 2010 60.00 6.49 -1.51 -18.88 7.20 5.40 6.30 6.60 65 2,523
BUCY Feb 20 2010 65.00 11.00 -5.30 -32.52 11.00 11.00 10.40 11.40 2 2,581
BUCY Feb 20 2010 70.00 17.01 4.00 30.75 17.01 17.01 15.30 16.30 1 613
BUCY Feb 20 2010 75.00 9.90 -1.23 -11.05 9.90 9.69 19.20 21.50 20 30
BUCY Feb 20 2010 80.00 19.10 -2.80 -12.79 21.90 19.10 24.20 26.30 11 —
BUCY Feb 20 2010 85.00 26.60 — — 26.60 26.60 29.20 31.30 10 —
BUCY Feb 20 2010 90.00 31.60 — — 31.60 31.60 34.20 36.30 10 —
Return to Top