Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
BYI Feb 20 2010 25.00 19.80 -0.70 -3.41 19.80 19.80 13.30 14.30 5 5
BYI Feb 20 2010 30.00 — — — — — 8.30 9.30 — —
BYI Feb 20 2010 35.00 3.50 — — 3.50 3.50 3.60 3.90 1 1
BYI Feb 20 2010 40.00 0.55 0.20 57.14 0.55 0.50 0.35 0.50 202 449
BYI Feb 20 2010 45.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 2 748
BYI Feb 20 2010 50.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 10 310
BYI Feb 20 2010 55.00 0.05 — — 0.05 0.05 0.05 0.05 10 10
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
BYI Feb 20 2010 25.00 — — — — — — 0.05 — —
BYI Feb 20 2010 30.00 0.03 -0.01 -25.00 0.03 0.03 0.05 0.05 10 10
BYI Feb 20 2010 35.00 0.21 -0.39 -65.00 0.35 0.21 0.10 0.20 12 166
BYI Feb 20 2010 40.00 1.65 -1.00 -37.74 1.70 1.65 1.70 1.95 30 845
BYI Feb 20 2010 45.00 5.90 — — 5.90 5.90 5.80 6.70 5 395
BYI Feb 20 2010 50.00 5.00 0.70 16.28 5.00 5.00 10.80 11.70 — 18
BYI Feb 20 2010 55.00 10.00 0.60 6.38 10.00 10.00 15.80 16.80 10 42
Return to Top