Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
EWJ Feb 20 2010 5.00 — — — — — 4.70 5.00 — —
EWJ Feb 20 2010 6.00 — — — — — 3.75 4.00 — —
EWJ Feb 20 2010 7.00 — — — — — 2.80 2.99 — —
EWJ Feb 20 2010 8.00 2.11 — — 2.11 2.11 1.78 1.94 — 306
EWJ Feb 20 2010 9.00 0.87 0.14 19.18 0.87 0.87 0.82 0.89 1 68
EWJ Feb 20 2010 10.00 0.07 -0.01 -12.50 0.07 0.07 0.07 0.08 3 30,078
EWJ Feb 20 2010 11.00 0.05 — — 0.05 0.05 0.05 0.03 52 5,802
EWJ Feb 20 2010 12.00 — — — — — — 0.02 — —
EWJ Feb 20 2010 13.00 — — — — — — 0.02 — —
EWJ Feb 20 2010 14.00 — — — — — — 0.05 — —
EWJ Feb 20 2010 15.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
EWJ Feb 20 2010 5.00 — — — — — — 0.05 — —
EWJ Feb 20 2010 6.00 — — — — — — 0.01 — —
EWJ Feb 20 2010 7.00 — — — — — — 0.02 — —
EWJ Feb 20 2010 8.00 0.04 0.01 33.33 0.04 0.04 — 0.05 10 30
EWJ Feb 20 2010 9.00 0.01 -0.03 -75.00 0.01 0.01 0.01 0.05 62 1,934
EWJ Feb 20 2010 10.00 0.20 -0.10 -33.33 0.20 0.20 0.22 0.25 — 21,466
EWJ Feb 20 2010 11.00 0.95 0.10 11.76 0.95 0.95 1.09 1.24 2 1,090
EWJ Feb 20 2010 12.00 1.64 -0.26 -13.68 1.64 1.64 2.07 2.24 3 2
EWJ Feb 20 2010 13.00 2.75 0.25 10.00 2.75 2.75 3.00 3.30 20 22
EWJ Feb 20 2010 14.00 — — — — — 3.70 4.65 — —
EWJ Feb 20 2010 15.00 — — — — — 4.70 5.65 — —
Return to Top