Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| D Feb 20 2010 20.00 | — | — | — | — | — | 16.30 | 17.20 | — | — | |
| D Feb 20 2010 22.50 | — | — | — | — | — | 13.80 | 14.70 | — | — | |
| D Feb 20 2010 25.00 | — | — | — | — | — | 11.30 | 12.20 | — | — | |
| D Feb 20 2010 30.00 | 8.60 | — | — | 8.60 | 8.60 | 6.30 | 7.20 | 37 | 37 | |
| D Feb 20 2010 35.00 | 1.85 | -1.05 | -36.21 | 1.85 | 1.85 | 1.50 | 1.75 | 1 | 644 | |
| D Feb 20 2010 40.00 | 0.05 | — | — | 0.05 | 0.02 | 0.05 | 0.05 | 62 | 2,899 | |
| D Feb 20 2010 45.00 | — | — | — | — | — | — | 0.05 | — | — | |
| D Feb 20 2010 50.00 | — | — | — | — | — | — | 0.05 | — | — | |
| D Feb 20 2010 55.00 | — | — | — | — | — | — | 0.05 | — | — | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| D Feb 20 2010 20.00 | — | — | — | — | — | — | 0.05 | — | — | |
| D Feb 20 2010 22.50 | — | — | — | — | — | — | 0.05 | — | — | |
| D Feb 20 2010 25.00 | — | — | — | — | — | — | 0.05 | — | — | |
| D Feb 20 2010 30.00 | — | — | — | — | — | — | 0.05 | — | — | |
| D Feb 20 2010 35.00 | 0.05 | -0.06 | -54.55 | 0.05 | 0.05 | 0.05 | 0.10 | 28 | 202 | |
| D Feb 20 2010 40.00 | 3.42 | 0.73 | 27.14 | 3.42 | 3.42 | 3.30 | 3.60 | 5 | 488 | |
| D Feb 20 2010 45.00 | 5.80 | 0.10 | 1.75 | 5.80 | 5.70 | 7.80 | 8.70 | 81 | 71 | |
| D Feb 20 2010 50.00 | — | — | — | — | — | 12.80 | 13.70 | — | — | |
| D Feb 20 2010 55.00 | — | — | — | — | — | 17.80 | 18.70 | — | — | |
| Return to Top | ||||||||||
