Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
FUQI Feb 20 2010 10.00 8.70 — — 8.70 8.70 6.30 6.70 1 1
FUQI Feb 20 2010 12.50 2.75 -0.75 -21.43 2.75 2.75 3.90 4.20 3 32
FUQI Feb 20 2010 14.00 2.45 0.90 58.06 2.45 2.45 2.45 2.70 10 13
FUQI Feb 20 2010 15.00 1.75 0.16 10.06 1.75 1.65 1.65 1.85 9 126
FUQI Feb 20 2010 16.00 0.90 — — 0.90 0.75 1.00 1.10 19 889
FUQI Feb 20 2010 17.00 0.45 -0.19 -29.69 0.45 0.40 0.50 0.65 11 637
FUQI Feb 20 2010 18.00 0.25 -0.05 -16.67 0.30 0.20 0.25 0.35 412 1,576
FUQI Feb 20 2010 19.00 0.15 -0.10 -40.00 0.15 0.10 0.15 0.20 65 708
FUQI Feb 20 2010 20.00 0.10 -0.02 -16.67 0.15 0.10 0.05 0.15 29 2,151
FUQI Feb 20 2010 21.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.10 8 796
FUQI Feb 20 2010 22.50 0.05 — — 0.05 0.05 0.05 0.05 2 1,145
FUQI Feb 20 2010 25.00 0.06 0.01 20.00 0.06 0.06 0.05 0.10 9 755
FUQI Feb 20 2010 30.00 0.04 -0.06 -60.00 0.04 0.04 0.05 0.05 10 69
FUQI Feb 20 2010 35.00 0.04 -0.02 -33.33 0.04 0.04 — 0.05 10 20
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
FUQI Feb 20 2010 10.00 0.08 — — 0.08 0.08 0.05 0.05 30 60
FUQI Feb 20 2010 12.50 0.05 — — 0.05 0.05 0.05 0.10 21 33
FUQI Feb 20 2010 14.00 0.15 -0.21 -58.33 0.15 0.10 0.05 0.15 2 80
FUQI Feb 20 2010 15.00 0.25 -0.10 -28.57 0.25 0.25 0.20 0.30 10 485
FUQI Feb 20 2010 16.00 0.60 -0.20 -25.00 0.70 0.60 0.50 0.60 51 711
FUQI Feb 20 2010 17.00 1.35 -0.80 -37.21 1.35 1.35 1.00 1.15 16 832
FUQI Feb 20 2010 18.00 2.00 0.15 8.11 2.00 2.00 1.75 1.90 10 1,984
FUQI Feb 20 2010 19.00 2.85 0.30 11.76 2.85 2.85 2.60 2.75 1 785
FUQI Feb 20 2010 20.00 3.70 -0.78 -17.41 3.80 3.70 3.40 3.80 12 1,264
FUQI Feb 20 2010 21.00 5.10 0.10 2.00 5.10 5.10 4.40 4.70 2 253
FUQI Feb 20 2010 22.50 6.08 -1.12 -15.56 6.08 6.00 5.90 6.10 7 318
FUQI Feb 20 2010 25.00 9.60 0.10 1.05 9.60 9.60 8.30 8.70 2 236
FUQI Feb 20 2010 30.00 9.55 0.60 6.70 9.55 9.55 13.30 13.90 3 10
FUQI Feb 20 2010 35.00 — — — — — 18.30 18.80 — —
Return to Top