Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
DE Feb 20 2010 35.00 — — — — — 14.95 16.40 — —
DE Feb 20 2010 40.00 9.50 -0.80 -7.77 9.60 9.50 10.25 10.45 40 55
DE Feb 20 2010 45.00 6.15 0.75 13.89 6.35 6.10 5.55 5.65 64 565
DE Feb 20 2010 47.00 3.90 0.93 31.31 4.25 3.85 3.80 3.90 89 94
DE Feb 20 2010 48.00 3.60 0.99 37.93 3.75 3.05 3.05 3.15 200 207
DE Feb 20 2010 49.00 2.82 0.98 53.26 2.97 2.31 2.37 2.41 453 393
DE Feb 20 2010 50.00 1.85 0.57 44.53 2.40 1.77 1.77 1.80 1,395 1,781
DE Feb 20 2010 55.00 0.22 0.01 4.76 0.40 0.22 0.23 0.25 2,842 8,672
DE Feb 20 2010 60.00 0.05 0.01 25.00 0.05 0.04 0.03 0.05 13 9,178
DE Feb 20 2010 65.00 0.03 -0.01 -25.00 0.03 0.03 0.01 0.03 4 1,527
DE Feb 20 2010 70.00 0.02 -0.09 -81.82 0.02 0.02 0.01 0.03 1 339
DE Feb 20 2010 75.00 0.05 — — 0.05 0.05 0.01 0.03 1 1
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
DE Feb 20 2010 35.00 — — — — — 0.01 0.04 — —
DE Feb 20 2010 40.00 0.10 -0.04 -28.57 0.10 0.10 0.02 0.06 219 329
DE Feb 20 2010 45.00 0.27 -0.24 -47.06 0.34 0.27 0.25 0.28 28 1,994
DE Feb 20 2010 47.00 0.51 -0.50 -49.51 0.68 0.43 0.54 0.56 208 675
DE Feb 20 2010 48.00 0.74 -0.52 -41.27 0.95 0.58 0.76 0.79 976 636
DE Feb 20 2010 49.00 1.03 -0.69 -40.12 1.29 0.82 1.06 1.09 956 348
DE Feb 20 2010 50.00 1.50 -0.76 -33.63 1.71 1.10 1.45 1.48 2,073 6,452
DE Feb 20 2010 55.00 4.70 -1.01 -17.69 5.55 4.15 4.90 4.95 176 7,993
DE Feb 20 2010 60.00 9.20 -1.45 -13.62 9.20 9.20 9.65 9.75 11 1,663
DE Feb 20 2010 65.00 13.00 -0.50 -3.70 13.00 13.00 14.60 14.85 30 490
DE Feb 20 2010 70.00 11.70 -2.25 -16.13 11.70 11.70 19.60 19.85 65 90
DE Feb 20 2010 75.00 16.60 0.20 1.22 16.60 16.60 24.60 24.85 25 25
Return to Top