Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
FSYS Feb 20 2010 22.50 8.50 -0.40 -4.49 9.50 8.50 8.20 8.50 111 —
FSYS Feb 20 2010 25.00 8.20 -0.50 -5.75 8.20 8.00 5.80 6.50 132 165
FSYS Feb 20 2010 30.00 2.15 -2.35 -52.22 4.10 2.13 2.00 2.30 626 61
FSYS Feb 20 2010 35.00 0.40 -0.45 -52.94 2.10 0.35 0.35 0.45 1,132 1,255
FSYS Feb 20 2010 40.00 0.10 -0.10 -50.00 0.40 0.09 0.05 0.15 696 3,166
FSYS Feb 20 2010 45.00 0.10 — — 0.25 0.05 0.05 0.10 212 2,808
FSYS Feb 20 2010 50.00 0.05 — — 0.05 0.05 0.05 0.10 2 2,972
FSYS Feb 20 2010 55.00 0.10 0.06 150.00 0.10 0.10 0.05 0.10 2 455
FSYS Feb 20 2010 60.00 0.05 — — 0.05 0.05 0.05 0.05 10 173
FSYS Feb 20 2010 65.00 0.05 -0.08 -61.54 0.05 0.05 0.05 0.10 20 55
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
FSYS Feb 20 2010 22.50 — — — — — 0.05 0.20 — —
FSYS Feb 20 2010 25.00 0.25 0.05 25.00 0.40 0.20 0.20 0.30 716 —
FSYS Feb 20 2010 30.00 1.25 0.65 108.33 1.65 0.25 1.20 1.30 4,455 472
FSYS Feb 20 2010 35.00 4.40 1.60 57.14 5.00 1.40 4.40 4.80 1,945 2,223
FSYS Feb 20 2010 40.00 9.20 1.75 23.49 9.50 4.20 8.90 9.40 1,165 1,224
FSYS Feb 20 2010 45.00 14.10 1.70 13.71 14.10 9.70 13.80 14.40 8 1,011
FSYS Feb 20 2010 50.00 17.93 5.73 46.97 17.93 17.06 17.70 19.40 2 208
FSYS Feb 20 2010 55.00 11.82 2.02 20.61 11.83 10.66 22.30 24.40 18 25
FSYS Feb 20 2010 60.00 — — — — — 27.30 29.40 — —
FSYS Feb 20 2010 65.00 17.40 0.30 1.75 17.40 17.10 32.30 34.40 47 47
Return to Top