Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
FAS Feb 20 2010 35.00 — — — — — 27.55 28.95 — —
FAS Feb 20 2010 36.00 — — — — — 26.55 27.95 — —
FAS Feb 20 2010 37.00 — — — — — 25.55 26.95 — —
FAS Feb 20 2010 38.00 — — — — — 24.55 25.95 — —
FAS Feb 20 2010 39.00 32.30 — — 32.30 32.30 23.55 24.95 9 —
FAS Feb 20 2010 40.00 20.40 -11.90 -36.84 20.40 20.40 22.55 23.95 10 11
FAS Feb 20 2010 41.00 30.95 -0.21 -0.67 30.95 30.95 21.65 22.60 1 1
FAS Feb 20 2010 42.00 — — — — — 20.65 21.60 — —
FAS Feb 20 2010 43.00 29.09 — — 29.10 29.09 19.65 20.90 2 —
FAS Feb 20 2010 44.00 24.30 -1.20 -4.71 26.79 24.30 18.70 19.90 8 13
FAS Feb 20 2010 45.00 26.85 -0.26 -0.96 26.85 26.85 17.70 18.90 1 1
FAS Feb 20 2010 46.00 — — — — — 16.75 17.95 — —
FAS Feb 20 2010 47.00 — — — — — 15.85 16.65 — —
FAS Feb 20 2010 48.00 21.70 — — 21.70 21.70 14.80 15.95 1 1
FAS Feb 20 2010 49.00 — — — — — 13.85 14.95 — —
FAS Feb 20 2010 50.00 14.45 1.45 11.15 14.45 13.50 13.40 13.85 10 27
FAS Feb 20 2010 51.00 18.95 0.65 3.55 18.95 18.95 12.00 12.95 1 10
FAS Feb 20 2010 52.00 12.00 -6.05 -33.52 12.00 10.85 11.10 12.10 6 19
FAS Feb 20 2010 53.00 11.75 -5.25 -30.88 11.75 9.10 10.70 11.05 14 3
FAS Feb 20 2010 54.00 10.85 0.85 8.50 10.85 9.60 9.85 10.20 56 28
FAS Feb 20 2010 55.00 9.23 1.23 15.38 10.00 8.55 9.00 9.20 36 155
FAS Feb 20 2010 56.00 7.30 -1.90 -20.65 8.45 7.30 8.15 8.40 40 20
FAS Feb 20 2010 57.00 7.50 0.35 4.90 8.15 6.90 7.40 7.60 157 97
FAS Feb 20 2010 58.00 6.65 0.25 3.91 7.65 5.30 6.60 6.80 199 69
FAS Feb 20 2010 59.00 6.30 0.90 16.67 6.70 5.30 5.95 6.05 103 116
FAS Feb 20 2010 60.00 5.25 0.61 13.15 6.10 4.10 5.20 5.40 464 488
FAS Feb 20 2010 61.00 4.85 0.80 19.75 5.50 3.85 4.55 4.75 434 404
FAS Feb 20 2010 62.00 4.00 0.50 14.29 4.84 3.05 3.95 4.15 670 461
FAS Feb 20 2010 63.00 3.60 0.50 16.13 4.20 2.80 3.45 3.60 700 742
FAS Feb 20 2010 64.00 3.05 0.40 15.09 3.70 2.38 2.97 3.10 1,452 851
FAS Feb 20 2010 65.00 2.52 0.29 13.00 3.19 1.90 2.53 2.63 1,483 1,062
FAS Feb 20 2010 66.00 2.15 0.15 7.50 2.60 1.70 2.15 2.20 1,341 1,183
FAS Feb 20 2010 67.00 1.83 0.15 8.93 2.33 1.28 1.81 1.90 1,384 1,078
FAS Feb 20 2010 68.00 1.50 0.18 13.64 1.90 1.06 1.50 1.59 423 1,242
FAS Feb 20 2010 69.00 1.23 0.04 3.36 1.57 0.93 1.24 1.33 810 979
FAS Feb 20 2010 70.00 1.05 0.10 10.53 1.35 0.72 1.03 1.10 1,508 2,631
FAS Feb 20 2010 71.00 0.88 0.13 17.33 1.08 0.65 0.84 0.90 875 930
FAS Feb 20 2010 72.00 0.72 -0.02 -2.70 0.94 0.54 0.68 0.74 636 1,106
FAS Feb 20 2010 73.00 0.59 -0.02 -3.28 0.73 0.42 0.56 0.60 384 1,740
FAS Feb 20 2010 74.00 0.47 0.03 6.82 0.68 0.36 0.46 0.50 359 1,861
FAS Feb 20 2010 75.00 0.40 0.02 5.26 0.52 0.26 0.37 0.45 848 3,110
FAS Feb 20 2010 76.00 0.35 -0.02 -5.41 0.47 0.30 0.28 0.38 62 1,839
FAS Feb 20 2010 77.00 0.27 -0.07 -20.59 0.36 0.21 0.23 0.30 32 1,384
FAS Feb 20 2010 78.00 0.23 -0.10 -30.30 0.31 0.19 0.18 0.25 234 2,256
FAS Feb 20 2010 79.00 0.23 0.01 4.55 0.31 0.18 0.15 0.21 293 2,556
FAS Feb 20 2010 80.00 0.19 -0.01 -5.00 0.27 0.13 0.12 0.23 210 4,920
FAS Feb 20 2010 81.00 0.14 -0.01 -6.67 0.20 0.10 0.11 0.20 166 1,413
FAS Feb 20 2010 82.00 0.14 -0.01 -6.67 0.18 0.10 0.11 0.18 419 3,795
FAS Feb 20 2010 83.00 0.10 -0.05 -33.33 0.18 0.10 0.09 0.17 353 1,500
FAS Feb 20 2010 84.00 0.10 0.03 42.86 0.15 0.10 0.05 0.15 225 1,820
FAS Feb 20 2010 85.00 0.12 -0.03 -20.00 0.15 0.07 0.05 0.17 240 2,096
FAS Feb 20 2010 86.00 0.05 -0.11 -68.75 0.16 0.05 0.03 0.10 74 1,235
FAS Feb 20 2010 87.00 0.08 — — 0.15 0.08 0.02 0.11 47 1,070
FAS Feb 20 2010 88.00 0.05 -0.06 -54.55 0.05 0.05 0.01 0.11 1 1,234
FAS Feb 20 2010 89.00 0.13 — — 0.16 0.02 0.01 0.11 857 930
FAS Feb 20 2010 90.00 0.05 -0.05 -50.00 0.07 0.05 0.01 0.12 25 1,760
FAS Feb 20 2010 91.00 0.06 -0.09 -60.00 0.08 0.06 0.01 0.11 14 1,090
FAS Feb 20 2010 92.00 0.06 0.01 20.00 0.06 0.06 0.01 0.09 10 761
FAS Feb 20 2010 93.00 0.05 -0.02 -28.57 0.05 0.05 0.01 0.10 11 473
FAS Feb 20 2010 94.00 0.10 0.07 233.33 0.10 0.05 0.01 0.10 31 461
FAS Feb 20 2010 95.00 0.04 — — 0.05 0.04 0.01 0.10 12 1,496
FAS Feb 20 2010 96.00 0.09 0.04 80.00 0.09 0.09 0.01 0.09 119 1,904
FAS Feb 20 2010 97.00 0.08 0.06 300.00 0.08 0.08 0.01 0.15 119 544
FAS Feb 20 2010 98.00 0.09 — — 0.10 0.09 0.01 0.15 36 430
FAS Feb 20 2010 99.00 0.10 0.06 150.00 0.10 0.09 0.01 0.15 10 727
FAS Feb 20 2010 100.00 0.05 — — 0.05 0.05 0.01 0.15 3 1,032
FAS Feb 20 2010 101.00 0.06 0.02 50.00 0.06 0.06 0.01 0.14 32 300
FAS Feb 20 2010 102.00 0.03 0.02 200.00 0.04 0.03 0.05 0.15 30 536
FAS Feb 20 2010 103.00 0.04 -0.06 -60.00 0.04 0.04 0.05 0.09 30 346
FAS Feb 20 2010 104.00 0.03 -0.01 -25.00 0.04 0.03 0.01 0.09 15 544
FAS Feb 20 2010 105.00 0.04 — — 0.04 0.01 0.03 0.07 287 963
FAS Feb 20 2010 106.00 0.04 0.01 33.33 0.04 0.04 0.03 0.09 156 426
FAS Feb 20 2010 107.00 0.04 -0.08 -66.67 0.04 0.04 0.01 0.09 10 474
FAS Feb 20 2010 108.00 0.04 -0.03 -42.86 0.04 0.04 0.04 0.09 4 240
FAS Feb 20 2010 109.00 0.08 -0.08 -50.00 0.13 0.08 0.01 0.08 213 131
FAS Feb 20 2010 110.00 0.04 -0.01 -20.00 0.04 0.04 0.02 0.09 5 454
FAS Feb 20 2010 115.00 0.05 0.03 150.00 0.05 0.05 0.09 0.09 1 364
FAS Feb 20 2010 120.00 0.03 -0.02 -40.00 0.03 0.03 0.01 0.04 1 204
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
FAS Feb 20 2010 35.00 — — — — — — 0.16 — —
FAS Feb 20 2010 36.00 0.07 -0.05 -41.67 0.11 0.07 0.02 0.16 3 67
FAS Feb 20 2010 37.00 — — — — — 0.05 0.15 — —
FAS Feb 20 2010 38.00 0.13 -0.04 -23.53 0.13 0.13 0.02 0.14 5 75
FAS Feb 20 2010 39.00 0.10 -0.08 -44.44 0.10 0.10 0.01 0.15 — 337
FAS Feb 20 2010 40.00 0.07 -0.27 -79.41 0.07 0.07 0.01 0.18 1 320
FAS Feb 20 2010 41.00 0.30 0.09 42.86 0.31 0.30 0.03 0.19 6 208
FAS Feb 20 2010 42.00 0.05 -0.30 -85.71 0.15 0.05 0.04 0.15 12 455
FAS Feb 20 2010 43.00 0.14 -0.03 -17.65 0.14 0.14 0.06 0.17 1 412
FAS Feb 20 2010 44.00 0.42 0.37 740.00 0.42 0.27 0.07 0.21 58 274
FAS Feb 20 2010 45.00 0.15 0.02 15.38 0.15 0.15 0.11 0.21 30 995
FAS Feb 20 2010 46.00 0.20 — — 0.21 0.20 0.13 0.23 31 5,701
FAS Feb 20 2010 47.00 0.20 -0.05 -20.00 0.31 0.20 0.17 0.28 130 588
FAS Feb 20 2010 48.00 0.30 -0.03 -9.09 0.30 0.21 0.20 0.30 115 1,103
FAS Feb 20 2010 49.00 0.26 -0.12 -31.58 0.43 0.26 0.25 0.35 35 757
FAS Feb 20 2010 50.00 0.30 -0.16 -34.78 0.44 0.20 0.30 0.40 102 1,871
FAS Feb 20 2010 51.00 0.40 -0.09 -18.37 0.52 0.40 0.40 0.45 14 1,731
FAS Feb 20 2010 52.00 0.54 -0.14 -20.59 0.81 0.41 0.47 0.53 158 1,076
FAS Feb 20 2010 53.00 0.54 0.03 5.88 0.96 0.48 0.57 0.63 166 1,160
FAS Feb 20 2010 54.00 0.74 -0.26 -26.00 1.15 0.65 0.70 0.77 473 2,119
FAS Feb 20 2010 55.00 0.87 -0.33 -27.50 1.35 0.64 0.83 0.90 311 2,857
FAS Feb 20 2010 56.00 1.03 -0.44 -29.93 1.35 0.82 0.99 1.07 232 855
FAS Feb 20 2010 57.00 1.20 -0.64 -34.78 1.84 1.00 1.20 1.28 312 1,450
FAS Feb 20 2010 58.00 1.46 -0.69 -32.09 2.23 1.27 1.43 1.52 215 1,343
FAS Feb 20 2010 59.00 1.75 -0.73 -29.44 2.60 1.50 1.71 1.78 250 1,851
FAS Feb 20 2010 60.00 2.20 -0.70 -24.14 3.10 1.75 2.02 2.10 1,710 3,170
FAS Feb 20 2010 61.00 2.45 -0.86 -25.98 3.55 2.02 2.38 2.48 696 1,507
FAS Feb 20 2010 62.00 2.90 -0.86 -22.87 4.05 2.45 2.80 2.89 762 2,161
FAS Feb 20 2010 63.00 3.27 -1.05 -24.31 4.40 2.79 3.25 3.35 1,006 2,404
FAS Feb 20 2010 64.00 3.80 -1.10 -22.45 5.27 3.24 3.75 3.90 343 2,533
FAS Feb 20 2010 65.00 4.60 -0.50 -9.80 5.60 3.75 4.30 4.45 619 3,517
FAS Feb 20 2010 66.00 4.95 -1.30 -20.80 6.40 4.37 4.90 5.05 356 3,532
FAS Feb 20 2010 67.00 5.84 -1.11 -15.97 7.30 5.00 5.55 5.75 258 2,240
FAS Feb 20 2010 68.00 6.20 -1.06 -14.60 7.15 5.70 6.25 6.40 196 4,914
FAS Feb 20 2010 69.00 7.25 -0.70 -8.80 8.14 6.45 7.00 7.20 164 2,301
FAS Feb 20 2010 70.00 7.90 -1.25 -13.66 9.50 6.90 7.80 8.00 275 5,814
FAS Feb 20 2010 71.00 8.55 -0.30 -3.39 10.50 7.75 8.55 8.80 90 1,079
FAS Feb 20 2010 72.00 9.40 -0.70 -6.93 10.78 8.61 9.45 9.60 63 1,432
FAS Feb 20 2010 73.00 10.18 -1.72 -14.45 11.40 9.65 10.25 10.50 37 1,406
FAS Feb 20 2010 74.00 10.40 -2.30 -18.11 11.55 10.40 11.10 11.40 11 1,185
FAS Feb 20 2010 75.00 12.50 -0.97 -7.20 13.65 11.15 12.10 12.35 89 2,507
FAS Feb 20 2010 76.00 13.35 0.85 6.80 14.18 12.28 13.00 13.35 24 1,206
FAS Feb 20 2010 77.00 14.85 -0.47 -3.07 14.85 13.75 13.85 14.25 15 1,600
FAS Feb 20 2010 78.00 14.50 -0.75 -4.92 14.69 14.50 14.80 15.25 21 763
FAS Feb 20 2010 79.00 15.33 -0.67 -4.19 15.33 15.00 15.75 16.20 2 1,221
FAS Feb 20 2010 80.00 17.30 -0.90 -4.95 18.30 16.33 16.75 17.15 76 1,662
FAS Feb 20 2010 81.00 17.90 0.70 4.07 20.30 17.90 17.70 18.65 4 1,100
FAS Feb 20 2010 82.00 18.60 -0.40 -2.11 18.60 18.60 18.70 19.10 19 1,097
FAS Feb 20 2010 83.00 19.28 1.35 7.53 19.58 19.28 19.70 20.10 32 862
FAS Feb 20 2010 84.00 21.00 0.60 2.94 21.00 21.00 20.65 21.10 2 1,040
FAS Feb 20 2010 85.00 21.55 -0.94 -4.18 22.25 20.40 21.65 22.05 49 472
FAS Feb 20 2010 86.00 23.80 8.60 56.58 24.80 23.80 22.60 23.55 25 209
FAS Feb 20 2010 87.00 24.54 -2.65 -9.75 24.54 24.54 23.60 24.55 13 219
FAS Feb 20 2010 88.00 25.49 -2.65 -9.42 25.49 25.39 24.50 25.55 28 322
FAS Feb 20 2010 89.00 21.63 1.33 6.55 21.65 21.63 25.60 26.55 2 181
FAS Feb 20 2010 90.00 25.85 8.35 47.71 25.85 22.65 26.55 27.55 2 190
FAS Feb 20 2010 91.00 19.55 2.15 12.36 19.55 19.55 27.60 28.55 2 95
FAS Feb 20 2010 92.00 19.90 -1.35 -6.35 19.90 19.90 28.20 29.55 5 150
FAS Feb 20 2010 93.00 20.80 1.60 8.33 20.80 20.80 29.20 31.00 5 92
FAS Feb 20 2010 94.00 20.10 4.25 26.81 21.80 18.05 30.20 31.60 14 165
FAS Feb 20 2010 95.00 21.25 -2.80 -11.64 22.00 21.25 31.20 32.60 128 326
FAS Feb 20 2010 96.00 25.45 -0.45 -1.74 25.45 25.45 32.20 33.60 6 154
FAS Feb 20 2010 97.00 25.90 3.00 13.10 25.90 25.90 33.20 34.60 5 79
FAS Feb 20 2010 98.00 26.30 2.50 10.50 26.30 26.30 34.20 35.60 5 52
FAS Feb 20 2010 99.00 23.75 3.55 17.57 23.75 23.75 35.20 36.60 — 85
FAS Feb 20 2010 100.00 28.70 3.00 11.67 28.70 28.70 36.20 37.60 5 50
FAS Feb 20 2010 101.00 19.50 0.75 4.00 19.50 19.50 37.20 38.60 11 31
FAS Feb 20 2010 102.00 31.70 — — 31.70 31.70 38.20 39.60 22 22
FAS Feb 20 2010 103.00 21.30 0.35 1.67 21.30 20.95 39.20 40.65 22 22
FAS Feb 20 2010 104.00 22.00 -0.75 -3.30 22.00 22.00 40.20 41.60 1 12
FAS Feb 20 2010 105.00 22.45 -4.70 -17.31 22.45 22.45 41.20 42.60 14 22
FAS Feb 20 2010 106.00 — — — — — 42.20 43.60 — —
FAS Feb 20 2010 107.00 24.80 — — 24.80 24.80 43.20 44.60 8 8
FAS Feb 20 2010 108.00 24.85 — — 24.85 24.85 44.20 45.60 8 8
FAS Feb 20 2010 109.00 25.80 — — 25.80 25.80 45.20 46.60 8 8
FAS Feb 20 2010 110.00 40.02 4.29 12.01 40.02 40.02 46.20 47.60 19 41
FAS Feb 20 2010 115.00 30.55 — — 30.55 30.55 51.20 52.60 20 20
FAS Feb 20 2010 120.00 36.85 — — 36.85 36.85 56.20 57.60 11 11
Return to Top