Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
DOW Feb 20 2010 20.00 7.60 — — 7.60 7.60 7.60 7.85 32 32
DOW Feb 20 2010 22.50 4.40 0.60 15.79 4.45 4.40 5.25 5.35 50 241
DOW Feb 20 2010 24.00 3.95 1.04 35.74 3.95 3.95 3.80 3.90 12 348
DOW Feb 20 2010 25.00 2.93 1.22 71.34 2.93 1.89 2.88 2.93 34 448
DOW Feb 20 2010 26.00 2.10 1.13 116.49 2.13 1.05 2.00 2.05 1,641 1,321
DOW Feb 20 2010 27.00 1.23 0.65 112.07 1.34 0.56 1.25 1.28 838 1,742
DOW Feb 20 2010 28.00 0.78 0.55 239.13 0.79 0.28 0.68 0.71 1,303 5,933
DOW Feb 20 2010 29.00 0.34 0.23 209.09 0.39 0.12 0.32 0.34 391 6,477
DOW Feb 20 2010 30.00 0.16 0.11 220.00 0.16 0.06 0.14 0.16 362 5,750
DOW Feb 20 2010 31.00 0.04 — — 0.05 0.04 0.06 0.08 225 8,486
DOW Feb 20 2010 32.00 0.02 -0.01 -33.33 0.03 0.02 0.03 0.04 9 4,775
DOW Feb 20 2010 33.00 0.03 — — 0.03 0.02 0.01 0.03 15 2,139
DOW Feb 20 2010 34.00 0.02 — — 0.02 0.02 0.01 0.03 3 1,159
DOW Feb 20 2010 35.00 0.01 -0.03 -75.00 0.01 0.01 0.01 0.03 378 1,559
DOW Feb 20 2010 36.00 0.01 -0.02 -66.67 0.01 0.01 0.01 0.03 20 111
DOW Feb 20 2010 40.00 — — — — — — 0.03 — —
DOW Feb 20 2010 45.00 — — — — — — 0.03 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
DOW Feb 20 2010 20.00 0.05 0.02 66.67 0.05 0.04 0.01 0.03 392 703
DOW Feb 20 2010 22.50 0.06 -0.04 -40.00 0.07 0.06 0.03 0.05 45 1,753
DOW Feb 20 2010 24.00 0.07 -0.17 -70.83 0.16 0.07 0.07 0.09 59 1,896
DOW Feb 20 2010 25.00 0.15 -0.28 -65.12 0.32 0.13 0.14 0.15 417 3,003
DOW Feb 20 2010 26.00 0.24 -0.48 -66.67 0.61 0.23 0.25 0.27 308 1,759
DOW Feb 20 2010 27.00 0.49 -0.48 -49.48 1.06 0.43 0.49 0.51 915 4,631
DOW Feb 20 2010 28.00 0.82 -1.23 -60.00 1.71 0.82 0.91 0.94 373 7,216
DOW Feb 20 2010 29.00 1.64 -1.32 -44.59 2.42 1.55 1.55 1.59 143 5,207
DOW Feb 20 2010 30.00 3.30 -0.43 -11.53 3.40 3.30 2.36 2.41 22 8,268
DOW Feb 20 2010 31.00 4.50 0.90 25.00 4.50 4.16 3.25 3.35 21 1,556
DOW Feb 20 2010 32.00 4.25 -0.20 -4.49 5.02 4.20 4.25 4.30 121 1,563
DOW Feb 20 2010 33.00 5.15 -0.25 -4.63 5.15 5.15 5.20 5.30 69 277
DOW Feb 20 2010 34.00 6.95 0.60 9.45 6.95 6.95 5.95 6.70 5 26
DOW Feb 20 2010 35.00 7.35 -0.15 -2.00 7.35 7.35 6.95 8.25 30 240
DOW Feb 20 2010 36.00 8.35 0.55 7.05 8.35 8.35 7.95 9.25 176 85
DOW Feb 20 2010 40.00 12.30 — — 12.30 12.30 11.95 13.25 40 40
DOW Feb 20 2010 45.00 14.55 — — 14.55 14.55 16.95 18.25 33 —
Return to Top