Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
FRX Feb 20 2010 5.00 — — — — — 23.70 24.40 — —
FRX Feb 20 2010 7.50 — — — — — 21.20 21.90 — —
FRX Feb 20 2010 10.00 — — — — — 18.70 19.40 — —
FRX Feb 20 2010 12.50 — — — — — 16.20 16.90 — —
FRX Feb 20 2010 15.00 — — — — — 13.70 14.40 — —
FRX Feb 20 2010 17.50 — — — — — 11.20 11.90 — —
FRX Feb 20 2010 20.00 — — — — — 8.70 9.40 — —
FRX Feb 20 2010 22.50 8.76 1.06 13.77 8.76 8.76 6.20 6.90 1 21
FRX Feb 20 2010 25.00 6.30 2.10 50.00 6.30 6.30 3.70 4.40 2 291
FRX Feb 20 2010 27.50 2.50 -0.15 -5.66 2.50 2.50 1.50 1.70 10 146
FRX Feb 20 2010 30.00 0.25 0.10 66.67 0.25 0.25 0.15 0.25 10 4,357
FRX Feb 20 2010 35.00 0.05 0.01 25.00 0.05 0.05 0.05 0.05 4 3,581
FRX Feb 20 2010 40.00 0.06 -0.01 -14.29 0.06 0.06 0.05 0.05 176 304
FRX Feb 20 2010 45.00 — — — — — — 0.05 — —
FRX Feb 20 2010 50.00 — — — — — — 0.05 — —
FRX Feb 20 2010 55.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
FRX Feb 20 2010 5.00 — — — — — — 0.05 — —
FRX Feb 20 2010 7.50 — — — — — — 0.05 — —
FRX Feb 20 2010 10.00 — — — — — — 0.05 — —
FRX Feb 20 2010 12.50 — — — — — 0.05 0.05 — —
FRX Feb 20 2010 15.00 0.25 — — 0.25 0.25 0.05 0.05 — 10
FRX Feb 20 2010 17.50 0.05 -0.10 -66.67 0.05 0.05 0.05 0.05 1 22
FRX Feb 20 2010 20.00 0.25 -0.56 -69.14 0.25 0.25 0.05 0.05 1 14
FRX Feb 20 2010 22.50 0.05 — — 0.05 0.05 0.05 0.05 2 257
FRX Feb 20 2010 25.00 0.05 — — 0.05 0.05 0.05 0.05 1 503
FRX Feb 20 2010 27.50 0.20 0.05 33.33 0.20 0.20 0.05 0.15 5 630
FRX Feb 20 2010 30.00 1.40 0.26 22.81 1.40 1.40 1.10 1.30 10 1,941
FRX Feb 20 2010 35.00 5.35 0.35 7.00 5.35 5.35 5.60 6.30 2,503 1,789
FRX Feb 20 2010 40.00 — — — — — 10.60 11.30 — —
FRX Feb 20 2010 45.00 — — — — — 15.60 16.30 — —
FRX Feb 20 2010 50.00 — — — — — 20.60 21.30 — —
FRX Feb 20 2010 55.00 — — — — — 25.60 26.30 — —
Return to Top