Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| DUG Feb 20 2010 5.00 | — | — | — | — | — | 8.10 | 8.80 | — | — | |
| DUG Feb 20 2010 6.00 | — | — | — | — | — | 7.10 | 7.80 | — | — | |
| DUG Feb 20 2010 7.00 | — | — | — | — | — | 6.10 | 6.80 | — | — | |
| DUG Feb 20 2010 8.00 | 5.00 | -0.60 | -10.71 | 5.00 | 5.00 | 5.10 | 5.90 | — | 1 | |
| DUG Feb 20 2010 9.00 | — | — | — | — | — | 4.10 | 4.90 | — | — | |
| DUG Feb 20 2010 10.00 | 4.05 | 0.85 | 26.56 | 4.05 | 4.05 | 3.10 | 3.80 | 4 | 106 | |
| DUG Feb 20 2010 11.00 | 2.70 | -0.37 | -12.05 | 2.70 | 2.70 | 2.20 | 2.70 | 1 | 191 | |
| DUG Feb 20 2010 12.00 | 1.55 | -0.47 | -23.27 | 1.60 | 1.55 | 1.30 | 1.70 | 17 | 2,092 | |
| DUG Feb 20 2010 13.00 | 0.70 | -0.40 | -36.36 | 0.95 | 0.55 | 0.65 | 0.90 | 81 | 3,236 | |
| DUG Feb 20 2010 14.00 | 0.30 | -0.27 | -47.37 | 0.45 | 0.30 | 0.30 | 0.40 | 17 | 2,708 | |
| DUG Feb 20 2010 15.00 | 0.15 | -0.10 | -40.00 | 0.15 | 0.15 | 0.10 | 0.20 | 70 | 1,230 | |
| DUG Feb 20 2010 16.00 | 0.30 | 0.15 | 100.00 | 0.35 | 0.15 | 0.05 | 0.15 | 62 | 655 | |
| DUG Feb 20 2010 17.00 | 0.10 | 0.05 | 100.00 | 0.15 | 0.10 | 0.05 | 0.10 | 16 | 51 | |
| DUG Feb 20 2010 18.00 | 0.04 | — | — | 0.04 | 0.04 | 0.05 | 0.10 | 30 | 30 | |
| DUG Feb 20 2010 19.00 | 0.04 | -0.03 | -42.86 | 0.07 | 0.04 | — | 0.10 | 200 | 200 | |
| DUG Feb 20 2010 20.00 | — | — | — | — | — | — | 0.10 | — | — | |
| DUG Feb 20 2010 21.00 | — | — | — | — | — | — | 0.10 | — | — | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| DUG Feb 20 2010 5.00 | — | — | — | — | — | — | 0.05 | — | — | |
| DUG Feb 20 2010 6.00 | — | — | — | — | — | — | 0.05 | — | — | |
| DUG Feb 20 2010 7.00 | — | — | — | — | — | — | 0.05 | — | — | |
| DUG Feb 20 2010 8.00 | — | — | — | — | — | — | 0.05 | — | — | |
| DUG Feb 20 2010 9.00 | 0.04 | — | — | 0.04 | 0.04 | — | 0.05 | 10 | 10 | |
| DUG Feb 20 2010 10.00 | 0.04 | 0.01 | 33.33 | 0.04 | 0.04 | 0.05 | 0.05 | 10 | 497 | |
| DUG Feb 20 2010 11.00 | 0.03 | -0.02 | -40.00 | 0.03 | 0.03 | 0.05 | 0.10 | 5 | 269 | |
| DUG Feb 20 2010 12.00 | 0.05 | -0.05 | -50.00 | 0.10 | 0.05 | 0.05 | 0.10 | 22 | 492 | |
| DUG Feb 20 2010 13.00 | 0.30 | 0.05 | 20.00 | 0.30 | 0.30 | 0.20 | 0.30 | 80 | 621 | |
| DUG Feb 20 2010 14.00 | 0.80 | 0.14 | 21.21 | 1.00 | 0.80 | 0.75 | 0.90 | 30 | 386 | |
| DUG Feb 20 2010 15.00 | 1.70 | 0.65 | 61.90 | 1.70 | 1.50 | 1.55 | 1.85 | 36 | 359 | |
| DUG Feb 20 2010 16.00 | 2.70 | 0.20 | 8.00 | 2.70 | 2.40 | 2.45 | 2.80 | 13 | 25 | |
| DUG Feb 20 2010 17.00 | 5.37 | — | — | 5.37 | 5.37 | 3.40 | 3.90 | — | 2 | |
| DUG Feb 20 2010 18.00 | — | — | — | — | — | 4.40 | 4.90 | — | — | |
| DUG Feb 20 2010 19.00 | — | — | — | — | — | 5.40 | 5.90 | — | — | |
| DUG Feb 20 2010 20.00 | — | — | — | — | — | 6.30 | 6.90 | — | — | |
| DUG Feb 20 2010 21.00 | — | — | — | — | — | 7.30 | 7.90 | — | — | |
| Return to Top | ||||||||||
