Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
DV Feb 20 2010 20.00 — — — — — 37.70 39.10 — —
DV Feb 20 2010 22.50 — — — — — 35.20 36.60 — —
DV Feb 20 2010 25.00 — — — — — 32.70 34.50 — —
DV Feb 20 2010 30.00 — — — — — 27.90 29.10 — —
DV Feb 20 2010 35.00 13.70 — — 13.70 13.70 23.40 24.10 15 15
DV Feb 20 2010 40.00 14.50 1.40 10.69 14.50 14.50 18.40 19.10 1 23
DV Feb 20 2010 45.00 12.30 0.57 4.86 12.30 12.30 13.00 14.10 1 47
DV Feb 20 2010 50.00 12.80 -0.20 -1.54 12.80 12.80 8.40 9.20 1 154
DV Feb 20 2010 55.00 3.88 -1.91 -32.99 5.49 3.75 4.00 4.40 163 1,237
DV Feb 20 2010 60.00 0.95 -0.60 -38.71 1.62 0.75 0.90 1.00 251 1,756
DV Feb 20 2010 65.00 0.10 -0.22 -68.75 0.18 0.08 0.05 0.15 147 1,042
DV Feb 20 2010 70.00 0.04 -0.04 -50.00 0.06 0.04 0.05 0.05 73 589
DV Feb 20 2010 75.00 0.03 -0.27 -90.00 0.03 0.03 0.05 0.05 3 36
DV Feb 20 2010 80.00 0.15 -0.20 -57.14 0.15 0.15 0.05 0.05 30 50
DV Feb 20 2010 85.00 — — — — — 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
DV Feb 20 2010 20.00 — — — — — 0.05 0.10 — —
DV Feb 20 2010 22.50 0.15 -0.05 -25.00 0.15 0.15 0.05 0.10 10 25
DV Feb 20 2010 25.00 0.05 — — 0.05 0.05 0.05 0.10 5 52
DV Feb 20 2010 30.00 0.05 — — 0.05 0.05 0.05 0.10 15 51
DV Feb 20 2010 35.00 0.05 — — 0.05 0.05 0.05 0.10 13 98
DV Feb 20 2010 40.00 0.03 -0.02 -40.00 0.03 0.03 0.05 0.05 30 235
DV Feb 20 2010 45.00 0.10 0.05 100.00 0.10 0.10 0.05 0.15 5 274
DV Feb 20 2010 50.00 0.11 0.02 22.22 0.11 0.09 0.05 0.15 152 2,695
DV Feb 20 2010 55.00 0.46 0.11 31.43 0.60 0.25 0.30 0.40 243 1,819
DV Feb 20 2010 60.00 2.15 0.50 30.30 2.65 1.60 2.00 2.20 76 1,090
DV Feb 20 2010 65.00 4.42 0.62 16.32 4.50 4.40 6.00 6.50 10 877
DV Feb 20 2010 70.00 9.00 2.10 30.43 9.00 9.00 10.90 11.60 1 12
DV Feb 20 2010 75.00 — — — — — 15.90 16.60 — —
DV Feb 20 2010 80.00 — — — — — 20.90 21.60 — —
DV Feb 20 2010 85.00 — — — — — 25.90 27.30 — —
Return to Top