Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| FITB Feb 20 2010 3.00 | 8.35 | -0.15 | -1.76 | 8.35 | 8.35 | 8.35 | 8.70 | 20 | 10 | |
| FITB Feb 20 2010 4.00 | 5.75 | 0.75 | 15.00 | 5.75 | 5.75 | 7.35 | 7.60 | 20 | — | |
| FITB Feb 20 2010 5.00 | 4.75 | 0.17 | 3.71 | 4.75 | 4.75 | 6.35 | 6.70 | 20 | 6 | |
| FITB Feb 20 2010 6.00 | 5.82 | 1.02 | 21.25 | 5.82 | 5.82 | 5.35 | 5.75 | 1 | 131 | |
| FITB Feb 20 2010 7.00 | 4.20 | 0.95 | 29.23 | 4.20 | 4.20 | 4.35 | 4.60 | 100 | 1,195 | |
| FITB Feb 20 2010 8.00 | 3.70 | -0.61 | -14.15 | 3.70 | 3.70 | 3.35 | 3.55 | 56 | 1,676 | |
| FITB Feb 20 2010 9.00 | 2.23 | -0.27 | -10.80 | 2.23 | 2.23 | 2.43 | 2.50 | 23 | 1,470 | |
| FITB Feb 20 2010 10.00 | 1.41 | 0.13 | 10.16 | 1.41 | 1.41 | 1.50 | 1.55 | 10 | 4,784 | |
| FITB Feb 20 2010 11.00 | 0.65 | -0.03 | -4.41 | 0.81 | 0.65 | 0.66 | 0.70 | 220 | 9,908 | |
| FITB Feb 20 2010 12.50 | 0.08 | -0.02 | -20.00 | 0.12 | 0.08 | 0.06 | 0.08 | 442 | 13,068 | |
| FITB Feb 20 2010 14.00 | 0.02 | — | — | 0.02 | 0.02 | 0.01 | 0.03 | 1 | 12,100 | |
| FITB Feb 20 2010 15.00 | 0.01 | -0.01 | -50.00 | 0.01 | 0.01 | 0.01 | 0.02 | 25 | 830 | |
| FITB Feb 20 2010 16.00 | — | — | — | — | — | 0.01 | 0.02 | — | — | |
| FITB Feb 20 2010 17.50 | 0.10 | — | — | 0.10 | 0.10 | 0.01 | 0.02 | 10 | 765 | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| FITB Feb 20 2010 3.00 | 0.03 | -0.02 | -40.00 | 0.03 | 0.03 | 0.01 | 0.01 | 26 | 109 | |
| FITB Feb 20 2010 4.00 | 0.02 | -0.05 | -71.43 | 0.02 | 0.02 | 0.01 | 0.02 | 10 | 215 | |
| FITB Feb 20 2010 5.00 | 0.03 | -0.04 | -57.14 | 0.03 | 0.03 | 0.01 | 0.02 | 3 | 332 | |
| FITB Feb 20 2010 6.00 | 0.02 | -0.01 | -33.33 | 0.02 | 0.02 | 0.01 | 0.02 | 5 | 12,341 | |
| FITB Feb 20 2010 7.00 | 0.03 | -0.04 | -57.14 | 0.03 | 0.03 | 0.01 | 0.02 | 45 | 1,275 | |
| FITB Feb 20 2010 8.00 | 0.02 | — | — | 0.02 | 0.02 | 0.01 | 0.02 | 3 | 1,910 | |
| FITB Feb 20 2010 9.00 | 0.05 | -0.01 | -16.67 | 0.05 | 0.05 | 0.01 | 0.04 | 30 | 4,890 | |
| FITB Feb 20 2010 10.00 | 0.07 | -0.09 | -56.25 | 0.07 | 0.06 | 0.05 | 0.07 | 14 | 12,222 | |
| FITB Feb 20 2010 11.00 | 0.20 | -0.08 | -28.57 | 0.24 | 0.20 | 0.21 | 0.23 | 156 | 10,687 | |
| FITB Feb 20 2010 12.50 | 0.99 | -0.51 | -34.00 | 1.00 | 0.99 | 1.09 | 1.14 | 15 | 4,358 | |
| FITB Feb 20 2010 14.00 | 2.48 | -0.03 | -1.20 | 2.48 | 2.36 | 2.53 | 2.58 | 84 | 645 | |
| FITB Feb 20 2010 15.00 | 3.35 | 0.69 | 25.94 | 3.55 | 3.35 | 3.50 | 3.65 | 17 | 101 | |
| FITB Feb 20 2010 16.00 | 3.75 | -0.30 | -7.41 | 3.75 | 3.75 | 4.45 | 4.65 | 50 | 209 | |
| FITB Feb 20 2010 17.50 | 6.00 | 1.15 | 23.71 | 6.26 | 6.00 | 5.80 | 6.15 | 18 | 26 | |
| Return to Top | ||||||||||
