Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
DLTR Feb 20 2010 20.00 — — — — — 27.00 28.40 — —
DLTR Feb 20 2010 22.50 — — — — — 24.50 25.90 — —
DLTR Feb 20 2010 25.00 — — — — — 22.00 23.30 — —
DLTR Feb 20 2010 30.00 17.20 -2.30 -11.79 17.20 17.20 17.00 18.30 6 58
DLTR Feb 20 2010 35.00 14.35 -0.03 -0.21 14.38 14.35 12.00 13.30 35 35
DLTR Feb 20 2010 40.00 10.00 0.90 9.89 10.00 10.00 7.00 8.30 3 36
DLTR Feb 20 2010 41.00 8.50 3.40 66.67 8.50 8.50 6.00 7.30 11 21
DLTR Feb 20 2010 42.00 9.00 1.00 12.50 9.00 9.00 5.10 6.30 4 4
DLTR Feb 20 2010 43.00 6.23 0.23 3.83 6.23 6.23 4.10 5.30 5 138
DLTR Feb 20 2010 44.00 3.60 -4.10 -53.25 3.60 3.60 3.20 4.20 10 6
DLTR Feb 20 2010 45.00 3.60 -2.90 -44.62 3.60 3.60 2.35 3.20 2 255
DLTR Feb 20 2010 46.00 2.65 -0.75 -22.06 2.65 2.65 2.05 2.35 1 394
DLTR Feb 20 2010 47.00 1.35 -1.25 -48.08 1.35 1.25 1.30 1.55 60 230
DLTR Feb 20 2010 48.00 0.85 0.10 13.33 0.85 0.85 0.75 0.90 79 365
DLTR Feb 20 2010 49.00 0.45 0.03 7.14 0.45 0.34 0.35 0.45 263 1,133
DLTR Feb 20 2010 50.00 0.15 -0.10 -40.00 0.20 0.15 0.10 0.25 561 3,256
DLTR Feb 20 2010 55.00 0.05 — — 0.05 0.05 0.10 0.05 1 3,865
DLTR Feb 20 2010 60.00 0.05 -0.05 -50.00 0.06 0.05 0.05 0.05 28 266
DLTR Feb 20 2010 65.00 0.25 — — 0.25 0.25 0.05 0.05 10 10
DLTR Feb 20 2010 70.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
DLTR Feb 20 2010 20.00 — — — — — 0.05 0.05 — —
DLTR Feb 20 2010 22.50 — — — — — 0.05 0.10 — —
DLTR Feb 20 2010 25.00 0.20 -0.05 -20.00 0.20 0.20 0.05 0.05 2 7
DLTR Feb 20 2010 30.00 0.05 — — 0.05 0.05 0.05 0.05 1 62
DLTR Feb 20 2010 35.00 0.05 — — 0.05 0.05 0.05 0.05 10 191
DLTR Feb 20 2010 40.00 0.05 — — 0.05 0.05 0.05 0.05 10 291
DLTR Feb 20 2010 41.00 0.18 -0.12 -40.00 0.18 0.18 0.05 0.10 5 388
DLTR Feb 20 2010 42.00 0.07 0.02 40.00 0.07 0.07 0.05 0.10 3 207
DLTR Feb 20 2010 43.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.10 3 271
DLTR Feb 20 2010 44.00 0.12 -0.02 -14.29 0.12 0.12 0.05 0.15 10 201
DLTR Feb 20 2010 45.00 0.14 -0.06 -30.00 0.20 0.14 0.10 0.15 39 3,718
DLTR Feb 20 2010 46.00 0.35 -0.20 -36.36 0.45 0.35 0.20 0.30 14 401
DLTR Feb 20 2010 47.00 0.55 -0.40 -42.11 0.80 0.55 0.45 0.55 34 875
DLTR Feb 20 2010 48.00 0.95 -0.58 -37.91 1.15 0.95 0.85 0.95 21 4,361
DLTR Feb 20 2010 49.00 1.75 0.55 45.83 1.75 1.35 1.35 1.60 3 1,238
DLTR Feb 20 2010 50.00 2.71 0.77 39.69 2.72 2.30 2.15 2.35 19 1,874
DLTR Feb 20 2010 55.00 5.50 1.00 22.22 5.50 5.50 6.70 7.80 40 107
DLTR Feb 20 2010 60.00 10.70 -0.10 -0.93 10.70 10.70 11.60 13.10 1 10
DLTR Feb 20 2010 65.00 — — — — — 16.60 18.10 — —
DLTR Feb 20 2010 70.00 — — — — — 21.70 23.00 — —
Return to Top