Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
DFS Feb 20 2010 10.00 — — — — — 2.90 3.30 — —
DFS Feb 20 2010 11.00 — — — — — 1.95 2.15 — —
DFS Feb 20 2010 12.00 1.09 -0.41 -27.33 1.09 0.80 1.00 1.20 6 21
DFS Feb 20 2010 13.00 0.35 — — 0.40 0.30 0.30 0.40 69 163
DFS Feb 20 2010 14.00 0.09 -0.01 -10.00 0.10 0.09 0.05 0.15 493 2,475
DFS Feb 20 2010 15.00 0.10 0.01 11.11 0.10 0.05 0.05 0.05 22 5,149
DFS Feb 20 2010 16.00 0.06 -0.04 -40.00 0.10 0.05 0.05 0.05 7 3,224
DFS Feb 20 2010 17.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 22 89
DFS Feb 20 2010 18.00 0.07 — — 0.07 0.07 0.05 0.05 10 10
DFS Feb 20 2010 19.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
DFS Feb 20 2010 10.00 — — — — — — 0.05 — —
DFS Feb 20 2010 11.00 — — — — — 0.05 0.10 — —
DFS Feb 20 2010 12.00 0.15 — — 0.15 0.15 0.05 0.15 16 105
DFS Feb 20 2010 13.00 0.35 -0.15 -30.00 0.47 0.30 0.30 0.40 130 1,085
DFS Feb 20 2010 14.00 1.00 -0.30 -23.08 1.00 1.00 0.95 1.15 5 2,568
DFS Feb 20 2010 15.00 2.10 0.10 5.00 2.10 2.10 1.90 2.10 10 4,187
DFS Feb 20 2010 16.00 3.20 0.90 39.13 3.20 3.20 2.90 3.10 — 45
DFS Feb 20 2010 17.00 2.65 0.50 23.26 2.65 2.65 3.70 4.30 20 1
DFS Feb 20 2010 18.00 — — — — — 4.70 5.30 — —
DFS Feb 20 2010 19.00 — — — — — 5.70 6.30 — —
Return to Top