Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| CE Feb 20 2010 22.50 | — | — | — | — | — | 7.20 | 7.60 | — | — | |
| CE Feb 20 2010 25.00 | 4.75 | -0.05 | -1.04 | 4.80 | 4.70 | 4.80 | 5.10 | 306 | 211 | |
| CE Feb 20 2010 30.00 | 0.75 | -0.30 | -28.57 | 1.05 | 0.40 | 0.65 | 0.70 | 750 | 918 | |
| CE Feb 20 2010 35.00 | 0.10 | -0.15 | -60.00 | 0.10 | 0.10 | 0.05 | 0.10 | 110 | 837 | |
| CE Feb 20 2010 40.00 | 0.15 | -0.05 | -25.00 | 0.15 | 0.15 | 0.05 | 0.10 | 4 | 239 | |
| CE Feb 20 2010 45.00 | — | — | — | — | — | — | 0.10 | — | — | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| CE Feb 20 2010 22.50 | — | — | — | — | — | — | 0.10 | — | — | |
| CE Feb 20 2010 25.00 | 0.05 | 0.02 | 66.67 | 0.05 | 0.05 | 0.05 | 0.10 | 2 | 2 | |
| CE Feb 20 2010 30.00 | 0.90 | -0.49 | -35.25 | 1.45 | 0.60 | 0.75 | 0.85 | 1,861 | 1,863 | |
| CE Feb 20 2010 35.00 | 3.99 | 0.09 | 2.31 | 3.99 | 3.60 | 5.00 | 5.30 | 50 | 67 | |
| CE Feb 20 2010 40.00 | — | — | — | — | — | 9.90 | 10.30 | — | — | |
| CE Feb 20 2010 45.00 | — | — | — | — | — | 14.90 | 15.40 | — | — | |
| Return to Top | ||||||||||
