Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
FAST Feb 20 2010 20.00 24.10 6.40 36.16 24.10 24.10 21.70 22.80 3 —
FAST Feb 20 2010 22.50 21.70 — — 21.70 21.70 19.20 20.30 10 10
FAST Feb 20 2010 25.00 19.30 8.50 78.70 19.70 19.30 16.70 17.80 13 12
FAST Feb 20 2010 30.00 12.30 -1.70 -12.14 12.30 12.00 11.80 12.80 603 126
FAST Feb 20 2010 35.00 7.30 0.75 11.45 7.30 6.60 6.80 7.80 2,111 242
FAST Feb 20 2010 40.00 2.30 0.60 35.29 2.30 1.65 2.20 2.55 20,061 1,575
FAST Feb 20 2010 45.00 0.10 -0.05 -33.33 0.10 0.10 0.05 0.15 5 2,453
FAST Feb 20 2010 50.00 0.03 -0.02 -40.00 0.03 0.03 0.05 0.05 5 3,169
FAST Feb 20 2010 55.00 0.05 — — 0.05 0.05 0.05 0.05 34 34
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
FAST Feb 20 2010 20.00 0.25 0.05 25.00 0.25 0.25 0.05 0.05 3 26
FAST Feb 20 2010 22.50 0.21 -0.19 -47.50 0.21 0.21 0.05 0.05 59 106
FAST Feb 20 2010 25.00 0.05 0.01 25.00 0.05 0.05 0.05 0.05 1 188
FAST Feb 20 2010 30.00 0.05 — — 0.05 0.05 0.05 0.05 3 2,005
FAST Feb 20 2010 35.00 0.05 — — 0.05 0.05 0.05 0.05 5 1,468
FAST Feb 20 2010 40.00 0.20 -0.30 -60.00 0.40 0.20 0.15 0.25 78 1,261
FAST Feb 20 2010 45.00 3.09 -0.01 -0.32 3.20 3.09 2.90 3.30 30 2,279
FAST Feb 20 2010 50.00 8.80 1.50 20.55 8.80 8.80 7.90 8.20 11 52
FAST Feb 20 2010 55.00 11.50 2.60 29.21 11.50 11.10 12.60 13.80 8 146
Return to Top