Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
BX Feb 20 2010 9.00 — — — — — 3.50 3.80 — —
BX Feb 20 2010 10.00 3.00 0.10 3.45 3.00 3.00 2.52 2.75 50 —
BX Feb 20 2010 11.00 1.64 0.05 3.14 1.64 1.64 1.67 1.75 7 107
BX Feb 20 2010 12.00 0.77 0.11 16.67 0.80 0.68 0.77 0.82 1,570 908
BX Feb 20 2010 13.00 0.16 0.01 6.67 0.21 0.14 0.17 0.20 1,050 2,779
BX Feb 20 2010 14.00 0.03 -0.02 -40.00 0.04 0.01 0.02 0.04 91 6,174
BX Feb 20 2010 15.00 0.03 0.02 200.00 0.03 0.02 0.01 0.01 15 2,366
BX Feb 20 2010 16.00 0.02 -0.08 -80.00 0.02 0.02 0.02 0.03 3 537
BX Feb 20 2010 17.00 — — — — — — 0.03 — —
BX Feb 20 2010 18.00 — — — — — — 0.03 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
BX Feb 20 2010 9.00 — — — — — — 0.03 — —
BX Feb 20 2010 10.00 — — — — — 0.01 0.03 — —
BX Feb 20 2010 11.00 0.10 0.05 100.00 0.10 0.06 0.02 0.06 33 274
BX Feb 20 2010 12.00 0.15 -0.07 -31.82 0.18 0.15 0.10 0.13 110 1,579
BX Feb 20 2010 13.00 0.57 -0.11 -16.18 0.57 0.52 0.48 0.52 170 4,842
BX Feb 20 2010 14.00 1.36 -0.16 -10.53 1.50 1.35 1.32 1.38 35 2,743
BX Feb 20 2010 15.00 2.66 -0.10 -3.62 2.66 2.44 2.26 2.46 77 450
BX Feb 20 2010 16.00 2.76 0.26 10.40 2.76 2.76 3.20 3.45 5 105
BX Feb 20 2010 17.00 4.28 — — 4.28 4.28 4.20 4.45 1 —
BX Feb 20 2010 18.00 — — — — — 5.20 5.55 — —
Return to Top