Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
FRO Feb 20 2010 10.00 20.10 — — 20.10 20.10 16.20 17.00 11 —
FRO Feb 20 2010 12.50 9.10 0.10 1.11 9.10 9.00 13.70 14.50 10 —
FRO Feb 20 2010 15.00 7.80 — — 7.80 7.80 11.20 12.00 1 1
FRO Feb 20 2010 17.50 10.87 0.71 6.99 10.87 10.87 8.80 9.50 2 5
FRO Feb 20 2010 20.00 8.60 0.51 6.30 8.60 8.60 6.30 7.00 15 61
FRO Feb 20 2010 22.50 3.90 -1.70 -30.36 3.90 3.00 3.80 4.30 35 51
FRO Feb 20 2010 25.00 1.90 0.65 52.00 2.05 1.90 1.90 2.05 35 453
FRO Feb 20 2010 27.50 0.54 0.24 80.00 0.65 0.45 0.50 0.60 398 181
FRO Feb 20 2010 30.00 0.10 0.02 25.00 0.15 0.08 0.10 0.15 350 2,452
FRO Feb 20 2010 32.50 0.05 0.02 66.67 0.05 0.05 0.05 0.10 21 2,711
FRO Feb 20 2010 35.00 0.03 -0.02 -40.00 0.03 0.03 0.05 0.05 7 1,747
FRO Feb 20 2010 37.50 0.25 0.05 25.00 0.25 0.20 0.05 0.05 34 27
FRO Feb 20 2010 40.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 20 1,047
FRO Feb 20 2010 45.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
FRO Feb 20 2010 10.00 0.15 -0.05 -25.00 0.15 0.15 0.05 0.05 15 181
FRO Feb 20 2010 12.50 0.15 -0.10 -40.00 0.15 0.15 0.05 0.05 15 214
FRO Feb 20 2010 15.00 0.05 — — 0.05 0.05 0.05 0.05 14 153
FRO Feb 20 2010 17.50 0.10 0.05 100.00 0.10 0.10 0.05 0.05 7 644
FRO Feb 20 2010 20.00 0.03 -0.02 -40.00 0.03 0.03 0.05 0.05 1 399
FRO Feb 20 2010 22.50 0.10 -0.05 -33.33 0.10 0.10 0.05 0.15 25 395
FRO Feb 20 2010 25.00 0.47 -0.33 -41.25 0.55 0.40 0.40 0.50 2,022 990
FRO Feb 20 2010 27.50 1.55 -0.60 -27.91 1.60 1.55 1.45 1.60 1,005 578
FRO Feb 20 2010 30.00 3.80 -0.60 -13.64 3.80 3.80 3.40 3.90 4 2,371
FRO Feb 20 2010 32.50 7.50 2.80 59.57 7.50 7.00 5.80 6.30 19 1,400
FRO Feb 20 2010 35.00 9.20 3.82 71.00 9.20 9.10 8.10 8.80 10 146
FRO Feb 20 2010 37.50 — — — — — 10.60 11.60 — —
FRO Feb 20 2010 40.00 10.00 2.30 29.87 10.00 9.50 13.10 13.80 26 89
FRO Feb 20 2010 45.00 — — — — — 18.10 19.10 — —
Return to Top