Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| DCI Feb 20 2010 22.50 | — | — | — | — | — | 15.70 | 16.80 | — | — | |
| DCI Feb 20 2010 25.00 | — | — | — | — | — | 13.20 | 14.30 | — | — | |
| DCI Feb 20 2010 30.00 | 5.10 | — | — | 5.10 | 5.10 | 8.40 | 9.10 | 6 | 1 | |
| DCI Feb 20 2010 35.00 | 5.40 | -2.40 | -30.77 | 5.40 | 5.40 | 3.50 | 4.10 | 2 | 380 | |
| DCI Feb 20 2010 40.00 | 0.15 | -0.55 | -78.57 | 0.20 | 0.15 | 0.15 | 0.30 | 10 | 1,066 | |
| DCI Feb 20 2010 45.00 | 0.05 | 0.03 | 150.00 | 0.05 | 0.05 | 0.05 | 0.05 | 25 | 537 | |
| DCI Feb 20 2010 50.00 | 0.05 | — | — | 0.05 | 0.05 | 0.05 | 0.05 | 5 | 87 | |
| DCI Feb 20 2010 55.00 | — | — | — | — | — | 0.05 | 0.05 | — | — | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| DCI Feb 20 2010 22.50 | — | — | — | — | — | — | 0.05 | — | — | |
| DCI Feb 20 2010 25.00 | 0.15 | — | — | 0.15 | 0.15 | 0.05 | 0.05 | 40 | 88 | |
| DCI Feb 20 2010 30.00 | 0.75 | -0.05 | -6.25 | 0.75 | 0.75 | 0.05 | 0.05 | 10 | 37 | |
| DCI Feb 20 2010 35.00 | 0.20 | 0.05 | 33.33 | 0.20 | 0.20 | 0.05 | 0.10 | 50 | 389 | |
| DCI Feb 20 2010 40.00 | 2.05 | 0.05 | 2.50 | 2.60 | 2.05 | 1.35 | 1.85 | 12 | 714 | |
| DCI Feb 20 2010 45.00 | 6.20 | 0.50 | 8.77 | 6.20 | 6.20 | 6.20 | 6.70 | 1 | 170 | |
| DCI Feb 20 2010 50.00 | 7.10 | -0.50 | -6.58 | 7.10 | 7.10 | 11.20 | 11.70 | 14 | 21 | |
| DCI Feb 20 2010 55.00 | — | — | — | — | — | 15.80 | 16.90 | — | — | |
| Return to Top | ||||||||||
