Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
EDU Feb 20 2010 40.00 — — — — — 26.10 28.20 — —
EDU Feb 20 2010 45.00 29.00 -2.60 -8.23 29.00 29.00 21.10 23.50 8 —
EDU Feb 20 2010 50.00 — — — — — 16.10 18.50 — —
EDU Feb 20 2010 55.00 — — — — — 11.20 12.10 — —
EDU Feb 20 2010 60.00 10.80 -4.60 -29.87 10.80 10.80 6.60 7.10 4 10
EDU Feb 20 2010 65.00 4.20 -2.40 -36.36 6.60 4.20 2.55 2.75 11 90
EDU Feb 20 2010 70.00 0.50 -0.30 -37.50 0.85 0.48 0.40 0.60 101 112
EDU Feb 20 2010 75.00 0.15 -0.10 -40.00 0.15 0.15 0.10 0.15 3 649
EDU Feb 20 2010 80.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.10 1 1,083
EDU Feb 20 2010 85.00 0.05 — — 0.05 0.05 0.05 0.10 14 562
EDU Feb 20 2010 90.00 0.02 -0.03 -60.00 0.02 0.02 0.05 0.10 5 375
EDU Feb 20 2010 95.00 0.03 0.01 50.00 0.03 0.03 0.05 0.05 5 474
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
EDU Feb 20 2010 40.00 — — — — — — 0.10 — —
EDU Feb 20 2010 45.00 — — — — — — 0.10 — —
EDU Feb 20 2010 50.00 0.07 — — 0.07 0.07 — 0.05 10 10
EDU Feb 20 2010 55.00 0.05 — — 0.05 0.05 0.05 0.05 21 104
EDU Feb 20 2010 60.00 0.13 0.03 30.00 0.13 0.13 0.10 0.25 11 544
EDU Feb 20 2010 65.00 0.71 -0.14 -16.47 0.71 0.71 0.85 1.05 11 1,692
EDU Feb 20 2010 70.00 4.00 0.70 21.21 4.00 2.95 3.60 4.00 18 812
EDU Feb 20 2010 75.00 6.90 0.20 2.99 7.00 6.66 8.20 8.90 51 1,384
EDU Feb 20 2010 80.00 8.90 -2.90 -24.58 8.90 8.90 13.00 13.60 32 329
EDU Feb 20 2010 85.00 10.10 1.50 17.44 10.10 10.10 18.00 18.40 3 493
EDU Feb 20 2010 90.00 14.40 — — 14.40 14.40 21.50 23.90 11 11
EDU Feb 20 2010 95.00 18.40 — — 18.40 18.40 26.50 28.90 12 —
Return to Top