Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
CA Feb 20 2010 5.00 17.70 — — 17.70 17.70 16.50 17.00 5 —
CA Feb 20 2010 7.50 — — — — — 14.00 14.50 — —
CA Feb 20 2010 10.00 — — — — — 11.50 12.00 — —
CA Feb 20 2010 12.50 10.40 0.20 1.96 10.40 10.40 9.00 9.60 1 2
CA Feb 20 2010 17.50 5.20 -0.80 -13.33 5.20 5.20 4.10 4.60 100 912
CA Feb 20 2010 20.00 1.80 -0.40 -18.18 1.90 1.80 1.70 1.80 70 898
CA Feb 20 2010 22.50 0.10 -0.10 -50.00 0.10 0.10 0.10 0.15 23 9,657
CA Feb 20 2010 25.00 0.05 — — 0.05 0.05 0.05 0.05 2 3,824
CA Feb 20 2010 27.50 0.10 0.05 100.00 0.10 0.10 0.05 0.05 522 843
CA Feb 20 2010 30.00 0.20 0.05 33.33 0.20 0.15 0.15 0.05 149 441
CA Feb 20 2010 35.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
CA Feb 20 2010 5.00 — — — — — — 0.05 — —
CA Feb 20 2010 7.50 — — — — — — 0.05 — —
CA Feb 20 2010 10.00 — — — — — 0.05 0.05 — —
CA Feb 20 2010 12.50 0.05 — — 0.05 0.05 0.05 0.05 5 5
CA Feb 20 2010 15.00 0.10 — — 0.10 0.10 0.05 0.05 1 2,435
CA Feb 20 2010 17.50 0.05 — — 0.05 0.05 0.05 0.05 195 1,129
CA Feb 20 2010 20.00 0.10 0.05 100.00 0.10 0.10 0.05 0.05 10 3,367
CA Feb 20 2010 22.50 1.15 -0.05 -4.17 1.15 1.15 0.85 0.95 2 43,440
CA Feb 20 2010 25.00 3.10 0.45 16.98 3.10 3.10 3.00 3.50 11 2,358
CA Feb 20 2010 27.50 5.10 0.30 6.25 5.10 5.10 5.50 6.00 42 513
CA Feb 20 2010 30.00 6.90 -0.30 -4.17 6.90 6.90 8.00 8.60 47 98
CA Feb 20 2010 35.00 — — — — — 13.00 13.60 — —
Return to Top