Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
DXD Feb 20 2010 24.00 6.90 2.80 68.29 6.90 6.90 7.10 7.30 5 9
DXD Feb 20 2010 25.00 5.90 3.00 103.45 5.90 5.85 6.10 6.30 20 40
DXD Feb 20 2010 26.00 5.55 -0.05 -0.89 5.56 5.55 5.10 5.30 15 85
DXD Feb 20 2010 27.00 4.56 -0.64 -12.31 4.56 4.56 4.10 4.30 8 109
DXD Feb 20 2010 28.00 3.25 -0.85 -20.73 3.30 3.00 3.10 3.40 18 804
DXD Feb 20 2010 29.00 2.20 -0.80 -26.67 2.20 1.95 2.25 2.40 6 602
DXD Feb 20 2010 30.00 1.45 -0.60 -29.27 1.85 1.21 1.50 1.60 331 1,125
DXD Feb 20 2010 31.00 0.75 -0.90 -54.55 1.20 0.65 0.90 1.00 436 1,348
DXD Feb 20 2010 32.00 0.65 -0.35 -35.00 0.80 0.35 0.50 0.65 244 1,418
DXD Feb 20 2010 33.00 0.30 -0.39 -56.52 0.45 0.20 0.30 0.40 328 1,321
DXD Feb 20 2010 34.00 0.20 -0.15 -42.86 0.20 0.20 0.15 0.30 50 840
DXD Feb 20 2010 35.00 0.18 -0.12 -40.00 0.18 0.18 0.05 0.15 3 310
DXD Feb 20 2010 36.00 0.10 -0.10 -50.00 0.10 0.10 0.05 0.15 1 142
DXD Feb 20 2010 37.00 0.15 -0.10 -40.00 0.15 0.15 0.05 0.15 34 65
DXD Feb 20 2010 38.00 0.10 -0.10 -50.00 0.10 0.10 0.05 0.15 20 22
DXD Feb 20 2010 39.00 0.05 -0.05 -50.00 0.10 0.05 0.05 0.10 40 141
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
DXD Feb 20 2010 24.00 0.15 — — 0.15 0.15 — 0.10 300 300
DXD Feb 20 2010 25.00 0.15 0.05 50.00 0.15 0.15 0.05 0.10 152 164
DXD Feb 20 2010 26.00 0.05 -0.01 -16.67 0.05 0.05 0.05 0.10 143 175
DXD Feb 20 2010 27.00 0.05 — — 0.05 0.05 0.05 0.10 7 290
DXD Feb 20 2010 28.00 0.06 -0.09 -60.00 0.06 0.06 0.05 0.10 2 375
DXD Feb 20 2010 29.00 0.15 0.05 50.00 0.15 0.15 0.05 0.20 2 389
DXD Feb 20 2010 30.00 0.45 0.18 66.67 0.45 0.35 0.30 0.40 58 369
DXD Feb 20 2010 31.00 0.75 0.15 25.00 0.95 0.55 0.70 0.75 67 211
DXD Feb 20 2010 32.00 1.30 0.10 8.33 1.30 1.05 1.30 1.40 12 375
DXD Feb 20 2010 33.00 2.30 0.40 21.05 2.30 2.30 2.05 2.25 4 34
DXD Feb 20 2010 34.00 2.70 0.28 11.57 2.70 2.70 2.90 3.10 25 39
DXD Feb 20 2010 35.00 3.60 -0.82 -18.55 3.60 3.00 3.80 4.10 9 6
DXD Feb 20 2010 36.00 5.20 — — 5.20 5.20 4.80 5.00 50 —
DXD Feb 20 2010 37.00 — — — — — 5.70 6.00 — —
DXD Feb 20 2010 38.00 — — — — — 6.70 7.00 — —
DXD Feb 20 2010 39.00 — — — — — 7.70 8.00 — —
Return to Top