Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| DOG Feb 20 2010 46.00 | 8.80 | 2.20 | 33.33 | 8.80 | 8.80 | 7.80 | 8.10 | 2 | 7 | |
| DOG Feb 20 2010 47.00 | — | — | — | — | — | 6.80 | 7.10 | — | — | |
| DOG Feb 20 2010 48.00 | — | — | — | — | — | 5.80 | 6.10 | — | — | |
| DOG Feb 20 2010 49.00 | 5.30 | -0.28 | -5.02 | 5.30 | 5.30 | 4.80 | 5.10 | 10 | 35 | |
| DOG Feb 20 2010 50.00 | 3.70 | 0.85 | 29.82 | 3.70 | 3.70 | 3.80 | 4.10 | 10 | 85 | |
| DOG Feb 20 2010 51.00 | 3.35 | 0.25 | 8.06 | 3.60 | 3.35 | 2.80 | 3.10 | 22 | 63 | |
| DOG Feb 20 2010 52.00 | 1.70 | -0.76 | -30.89 | 2.30 | 1.70 | 1.85 | 2.10 | 65 | 104 | |
| DOG Feb 20 2010 53.00 | 1.19 | -0.44 | -26.99 | 1.19 | 1.19 | 1.10 | 1.35 | 1 | 210 | |
| DOG Feb 20 2010 54.00 | 0.65 | -0.50 | -43.48 | 0.90 | 0.63 | 0.60 | 0.80 | 45 | 126 | |
| DOG Feb 20 2010 55.00 | 0.35 | -0.20 | -36.36 | 0.45 | 0.35 | 0.25 | 0.45 | 14 | 111 | |
| DOG Feb 20 2010 56.00 | 0.35 | -0.20 | -36.36 | 0.35 | 0.34 | 0.10 | 0.30 | 11 | 196 | |
| DOG Feb 20 2010 57.00 | 0.35 | 0.20 | 133.33 | 0.35 | 0.20 | 0.05 | 0.20 | 256 | 291 | |
| DOG Feb 20 2010 58.00 | 0.20 | 0.05 | 33.33 | 0.20 | 0.20 | 0.05 | 0.15 | 40 | 81 | |
| DOG Feb 20 2010 59.00 | 0.05 | -0.10 | -66.67 | 0.05 | 0.05 | 0.05 | 0.15 | 5 | 57 | |
| DOG Feb 20 2010 60.00 | 0.20 | 0.10 | 100.00 | 0.20 | 0.20 | 0.05 | 0.15 | 2 | 308 | |
| DOG Feb 20 2010 61.00 | 0.15 | -1.10 | -88.00 | 0.15 | 0.15 | 0.05 | 0.10 | 120 | 130 | |
| DOG Feb 20 2010 62.00 | 0.05 | — | — | 0.05 | 0.05 | 0.05 | 0.10 | 22 | 7 | |
| DOG Feb 20 2010 63.00 | 1.75 | — | — | 1.75 | 1.75 | 0.10 | 0.10 | — | 26 | |
| DOG Feb 20 2010 64.00 | 0.10 | -0.05 | -33.33 | 0.10 | 0.10 | 0.05 | 0.10 | 3 | 127 | |
| DOG Feb 20 2010 65.00 | 0.15 | 0.05 | 50.00 | 0.20 | 0.15 | 0.05 | 0.05 | 32 | 242 | |
| DOG Feb 20 2010 66.00 | 0.10 | -0.05 | -33.33 | 0.10 | 0.10 | 0.05 | 0.10 | 10 | 30 | |
| DOG Feb 20 2010 67.00 | 5.80 | — | — | 5.80 | 5.80 | 0.05 | 0.10 | 1 | 1 | |
| DOG Feb 20 2010 68.00 | — | — | — | — | — | 0.05 | 0.10 | — | — | |
| DOG Feb 20 2010 69.00 | 0.15 | -0.05 | -25.00 | 0.15 | 0.15 | 0.05 | 0.10 | 10 | 13 | |
| DOG Feb 20 2010 70.00 | 0.05 | — | — | 0.05 | 0.05 | 0.05 | 0.10 | 200 | 203 | |
| DOG Feb 20 2010 71.00 | — | — | — | — | — | 0.05 | 0.10 | — | — | |
| DOG Feb 20 2010 72.00 | — | — | — | — | — | 0.05 | 0.10 | — | — | |
| DOG Feb 20 2010 73.00 | — | — | — | — | — | 0.05 | 0.10 | — | — | |
| DOG Feb 20 2010 74.00 | — | — | — | — | — | 0.05 | 0.10 | — | — | |
| DOG Feb 20 2010 75.00 | 0.15 | — | — | 0.15 | 0.15 | 0.05 | 0.10 | 10 | 35 | |
| DOG Feb 20 2010 76.00 | — | — | — | — | — | 0.05 | 0.10 | — | — | |
| DOG Feb 20 2010 77.00 | 0.15 | -0.05 | -25.00 | 0.20 | 0.15 | 0.05 | 0.10 | 24 | 24 | |
| DOG Feb 20 2010 78.00 | — | — | — | — | — | 0.05 | 0.10 | — | — | |
| DOG Feb 20 2010 79.00 | — | — | — | — | — | 0.05 | 0.10 | — | — | |
| DOG Feb 20 2010 80.00 | — | — | — | — | — | 0.05 | 0.10 | — | 78 | |
| DOG Feb 20 2010 81.00 | — | — | — | — | — | 0.05 | 0.10 | — | — | |
| DOG Feb 20 2010 82.00 | 0.15 | — | — | 0.15 | 0.15 | 0.05 | 0.10 | 10 | 10 | |
| DOG Feb 20 2010 83.00 | — | — | — | — | — | 0.05 | 0.10 | — | — | |
| DOG Feb 20 2010 84.00 | 0.15 | — | — | 0.15 | 0.15 | 0.05 | 0.10 | 15 | 15 | |
| DOG Feb 20 2010 85.00 | — | — | — | — | — | 0.05 | 0.10 | — | — | |
| DOG Feb 20 2010 86.00 | — | — | — | — | — | 0.05 | 0.10 | — | — | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| DOG Feb 20 2010 46.00 | 0.02 | -0.13 | -86.67 | 0.02 | 0.02 | — | 0.10 | 2 | 17 | |
| DOG Feb 20 2010 47.00 | 0.25 | — | — | 0.25 | 0.25 | — | 0.10 | 12 | 12 | |
| DOG Feb 20 2010 48.00 | 0.20 | -0.50 | -71.43 | 0.20 | 0.20 | 0.05 | 0.10 | 15 | 23 | |
| DOG Feb 20 2010 49.00 | — | — | — | — | — | 0.05 | 0.10 | — | — | |
| DOG Feb 20 2010 50.00 | 0.15 | 0.05 | 50.00 | 0.15 | 0.15 | 0.10 | 0.05 | — | 320 | |
| DOG Feb 20 2010 51.00 | 0.30 | -0.10 | -25.00 | 0.30 | 0.30 | 0.05 | 0.10 | 20 | 35 | |
| DOG Feb 20 2010 52.00 | 0.10 | -0.25 | -71.43 | 0.10 | 0.10 | 0.05 | 0.20 | 2 | 88 | |
| DOG Feb 20 2010 53.00 | 0.37 | 0.09 | 32.14 | 0.37 | 0.37 | 0.20 | 0.40 | 9 | 107 | |
| DOG Feb 20 2010 54.00 | 0.96 | 0.31 | 47.69 | 0.96 | 0.96 | 0.65 | 0.85 | 9 | 60 | |
| DOG Feb 20 2010 55.00 | 1.25 | -0.45 | -26.47 | 1.25 | 1.20 | 1.30 | 1.55 | 4 | 47 | |
| DOG Feb 20 2010 56.00 | 2.20 | -0.10 | -4.35 | 2.20 | 2.20 | 2.15 | 2.40 | 5 | 20 | |
| DOG Feb 20 2010 57.00 | 5.30 | 1.00 | 23.26 | 5.30 | 5.30 | 3.00 | 3.30 | 3 | 5 | |
| DOG Feb 20 2010 58.00 | — | — | — | — | — | 4.00 | 4.30 | — | — | |
| DOG Feb 20 2010 59.00 | 5.20 | — | — | 5.20 | 5.20 | 5.00 | 5.30 | 12 | 12 | |
| DOG Feb 20 2010 60.00 | 5.70 | 0.10 | 1.79 | 5.70 | 5.70 | 5.90 | 6.30 | 38 | 156 | |
| DOG Feb 20 2010 61.00 | — | — | — | — | — | 6.90 | 7.30 | — | — | |
| DOG Feb 20 2010 62.00 | — | — | — | — | — | 7.90 | 8.30 | — | — | |
| DOG Feb 20 2010 63.00 | — | — | — | — | — | 8.90 | 9.20 | — | — | |
| DOG Feb 20 2010 64.00 | — | — | — | — | — | 9.90 | 10.20 | — | — | |
| DOG Feb 20 2010 65.00 | 4.61 | -0.16 | -3.35 | 4.61 | 4.61 | 10.90 | 11.30 | 2 | 2 | |
| DOG Feb 20 2010 66.00 | — | — | — | — | — | 11.90 | 12.30 | — | — | |
| DOG Feb 20 2010 67.00 | — | — | — | — | — | 12.90 | 13.30 | — | — | |
| DOG Feb 20 2010 68.00 | — | — | — | — | — | 13.90 | 14.30 | — | — | |
| DOG Feb 20 2010 69.00 | — | — | — | — | — | 14.90 | 15.30 | — | — | |
| DOG Feb 20 2010 70.00 | — | — | — | — | — | 15.90 | 16.30 | — | — | |
| DOG Feb 20 2010 71.00 | — | — | — | — | — | 16.90 | 17.30 | — | — | |
| DOG Feb 20 2010 72.00 | — | — | — | — | — | 17.90 | 18.30 | — | — | |
| DOG Feb 20 2010 73.00 | — | — | — | — | — | 18.90 | 19.30 | — | — | |
| DOG Feb 20 2010 74.00 | — | — | — | — | — | 19.90 | 20.30 | — | — | |
| DOG Feb 20 2010 75.00 | — | — | — | — | — | 20.90 | 21.40 | — | 10 | |
| DOG Feb 20 2010 76.00 | — | — | — | — | — | 21.90 | 22.40 | — | — | |
| DOG Feb 20 2010 77.00 | — | — | — | — | — | 22.90 | 23.40 | — | — | |
| DOG Feb 20 2010 78.00 | — | — | — | — | — | 23.90 | 24.40 | — | — | |
| DOG Feb 20 2010 79.00 | — | — | — | — | — | 24.90 | 25.40 | — | — | |
| DOG Feb 20 2010 80.00 | — | — | — | — | — | 25.90 | 26.40 | — | — | |
| DOG Feb 20 2010 81.00 | — | — | — | — | — | 26.90 | 27.40 | — | — | |
| DOG Feb 20 2010 82.00 | — | — | — | — | — | 27.90 | 28.40 | — | — | |
| DOG Feb 20 2010 83.00 | — | — | — | — | — | 28.90 | 29.40 | — | — | |
| DOG Feb 20 2010 84.00 | — | — | — | — | — | 29.90 | 30.40 | — | — | |
| DOG Feb 20 2010 85.00 | — | — | — | — | — | 30.90 | 31.40 | — | — | |
| DOG Feb 20 2010 86.00 | — | — | — | — | — | 31.90 | 32.40 | — | — | |
| Return to Top | ||||||||||
