Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
FMCN Feb 20 2010 10.00 3.50 -1.20 -25.53 3.50 3.50 3.00 3.50 3 13
FMCN Feb 20 2010 11.00 — — — — — 2.30 2.60 — —
FMCN Feb 20 2010 12.50 1.20 -0.15 -11.11 1.20 1.20 1.20 1.35 100 1,473
FMCN Feb 20 2010 14.00 0.54 0.04 8.00 0.54 0.40 0.45 0.55 634 739
FMCN Feb 20 2010 15.00 0.25 0.01 4.17 0.25 0.20 0.20 0.30 74 16,014
FMCN Feb 20 2010 16.00 0.15 -0.09 -37.50 0.16 0.15 0.05 0.20 1,200 1,321
FMCN Feb 20 2010 17.50 0.10 — — 0.10 0.10 0.05 0.10 243 14,639
FMCN Feb 20 2010 19.00 — — — — — — 0.10 — —
FMCN Feb 20 2010 20.00 0.05 -0.05 -50.00 0.10 0.05 0.05 0.05 35 3,106
FMCN Feb 20 2010 22.50 0.05 -0.05 -50.00 0.06 0.05 0.05 0.10 4 52
FMCN Feb 20 2010 25.00 — — — — — — 0.10 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
FMCN Feb 20 2010 10.00 0.10 — — 0.15 0.10 0.05 0.10 493 492
FMCN Feb 20 2010 11.00 0.15 — — 0.15 0.15 0.05 0.15 92 92
FMCN Feb 20 2010 12.50 0.40 -0.10 -20.00 0.45 0.40 0.35 0.50 57 2,953
FMCN Feb 20 2010 14.00 1.25 -0.05 -3.85 1.25 1.10 1.05 1.25 42 148
FMCN Feb 20 2010 15.00 2.15 0.45 26.47 2.15 2.15 1.80 2.00 20 3,760
FMCN Feb 20 2010 16.00 1.75 — — 1.75 1.75 2.65 2.95 — 57
FMCN Feb 20 2010 17.50 4.50 0.20 4.65 4.50 4.50 4.00 4.40 1 398
FMCN Feb 20 2010 19.00 — — — — — 5.50 5.90 — —
FMCN Feb 20 2010 20.00 6.60 1.60 32.00 6.60 6.60 6.50 6.90 1 146
FMCN Feb 20 2010 22.50 7.40 0.80 12.12 7.40 7.40 9.00 9.40 2 1
FMCN Feb 20 2010 25.00 9.90 2.00 25.32 9.90 9.90 11.50 11.90 10 17
Return to Top