Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
FWLT Feb 20 2010 5.00 — — — — — 20.50 21.80 — —
FWLT Feb 20 2010 7.50 15.10 1.80 13.53 15.10 15.10 18.00 19.30 12 —
FWLT Feb 20 2010 10.00 17.60 -4.40 -20.00 17.60 17.60 15.50 16.80 4 1
FWLT Feb 20 2010 12.50 15.90 -2.10 -11.67 15.90 15.90 13.00 14.40 1 1
FWLT Feb 20 2010 15.00 17.50 -2.12 -10.81 17.50 17.50 10.50 11.80 1 21
FWLT Feb 20 2010 17.50 13.25 2.35 21.56 13.25 13.25 8.00 8.90 5 435
FWLT Feb 20 2010 19.00 13.50 2.90 27.36 13.50 13.50 6.50 7.80 1 17
FWLT Feb 20 2010 20.00 9.70 -2.80 -22.40 9.70 9.70 5.50 6.70 3 141
FWLT Feb 20 2010 21.00 11.60 1.80 18.37 11.60 11.60 4.70 5.90 1 11
FWLT Feb 20 2010 22.00 10.30 1.90 22.62 10.30 10.30 3.60 4.90 1 48
FWLT Feb 20 2010 23.00 3.00 -4.26 -58.68 3.00 3.00 3.00 3.40 10 85
FWLT Feb 20 2010 24.00 2.39 -6.21 -72.21 2.39 1.70 1.90 2.85 324 328
FWLT Feb 20 2010 25.00 1.75 0.31 21.53 1.75 1.50 1.40 1.60 21 250
FWLT Feb 20 2010 26.00 0.95 0.15 18.75 1.30 0.80 0.85 0.95 139 452
FWLT Feb 20 2010 27.00 0.50 0.09 21.95 0.75 0.50 0.45 0.55 213 938
FWLT Feb 20 2010 28.00 0.25 — — 0.35 0.23 0.20 0.30 124 1,078
FWLT Feb 20 2010 29.00 0.19 -0.01 -5.00 0.19 0.15 0.05 0.15 39 1,411
FWLT Feb 20 2010 30.00 0.10 — — 0.10 0.10 0.05 0.10 30 1,689
FWLT Feb 20 2010 31.00 0.05 — — 0.05 0.05 0.05 0.05 5 1,357
FWLT Feb 20 2010 32.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 4 1,659
FWLT Feb 20 2010 33.00 0.05 0.02 66.67 0.05 0.04 0.05 0.05 11 1,654
FWLT Feb 20 2010 34.00 0.05 — — 0.05 0.05 0.05 0.05 4 1,126
FWLT Feb 20 2010 35.00 0.05 — — 0.05 0.05 0.05 0.05 24 2,479
FWLT Feb 20 2010 36.00 0.05 — — 0.05 0.05 0.05 0.05 25 683
FWLT Feb 20 2010 37.00 0.05 — — 0.05 0.05 0.05 0.05 5 847
FWLT Feb 20 2010 38.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 24 313
FWLT Feb 20 2010 39.00 0.05 — — 0.05 0.05 0.05 0.05 3 317
FWLT Feb 20 2010 40.00 0.05 — — 0.05 0.05 0.05 0.05 20 1,068
FWLT Feb 20 2010 45.00 0.05 0.02 66.67 0.05 0.05 0.05 0.05 10 461
FWLT Feb 20 2010 50.00 0.30 — — 0.30 0.30 0.05 0.05 — 59
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
FWLT Feb 20 2010 5.00 — — — — — — 0.05 — —
FWLT Feb 20 2010 7.50 0.09 -0.02 -18.18 0.09 0.09 0.05 0.05 1 20
FWLT Feb 20 2010 10.00 0.06 -0.04 -40.00 0.06 0.06 0.05 0.05 — 85
FWLT Feb 20 2010 12.50 — — — — — 0.05 0.05 — —
FWLT Feb 20 2010 15.00 0.15 -0.25 -62.50 0.15 0.15 0.05 0.05 10 38
FWLT Feb 20 2010 17.50 0.05 0.01 25.00 0.05 0.05 0.05 0.05 12 233
FWLT Feb 20 2010 19.00 0.15 -0.15 -50.00 0.15 0.15 0.05 0.05 16 39
FWLT Feb 20 2010 20.00 0.05 — — 0.05 0.05 0.05 0.05 200 368
FWLT Feb 20 2010 21.00 0.05 0.01 25.00 0.05 0.05 0.05 0.10 10 76
FWLT Feb 20 2010 22.00 0.05 -0.10 -66.67 0.05 0.05 0.05 0.15 14 118
FWLT Feb 20 2010 23.00 0.20 0.15 300.00 0.20 0.15 0.10 0.15 74 329
FWLT Feb 20 2010 24.00 0.20 -0.20 -50.00 0.25 0.20 0.20 0.30 21 783
FWLT Feb 20 2010 25.00 0.50 -0.30 -37.50 0.70 0.30 0.45 0.55 83 781
FWLT Feb 20 2010 26.00 0.85 -0.45 -34.62 0.88 0.70 0.85 0.95 62 864
FWLT Feb 20 2010 27.00 1.45 -0.54 -27.14 1.45 1.45 1.40 1.55 5 643
FWLT Feb 20 2010 28.00 2.35 -0.35 -12.96 2.35 2.35 1.65 2.35 5 1,488
FWLT Feb 20 2010 29.00 2.60 -0.50 -16.13 3.20 2.60 2.85 3.30 14 932
FWLT Feb 20 2010 30.00 4.10 -0.50 -10.87 4.10 3.76 3.90 4.50 15 1,875
FWLT Feb 20 2010 31.00 4.80 -0.54 -10.11 4.80 4.74 4.70 5.30 4 1,194
FWLT Feb 20 2010 32.00 6.10 -0.62 -9.23 6.10 6.10 5.70 6.50 3 2,920
FWLT Feb 20 2010 33.00 6.86 -0.24 -3.38 7.00 6.86 6.80 7.50 5 376
FWLT Feb 20 2010 34.00 7.40 2.97 67.04 7.40 7.40 7.20 8.50 1 494
FWLT Feb 20 2010 35.00 5.60 0.85 17.89 5.60 5.38 8.20 9.50 7 696
FWLT Feb 20 2010 36.00 3.49 0.74 26.91 3.49 3.30 9.20 10.50 15 10
FWLT Feb 20 2010 37.00 7.43 3.03 68.86 7.43 7.43 10.20 11.50 5 70
FWLT Feb 20 2010 38.00 — — — — — 11.20 12.50 — —
FWLT Feb 20 2010 39.00 7.60 1.90 33.33 7.60 7.60 12.20 13.50 1 20
FWLT Feb 20 2010 40.00 7.60 -2.30 -23.23 7.60 7.60 13.20 14.50 10 —
FWLT Feb 20 2010 45.00 12.60 — — 12.60 12.60 18.20 19.50 2 —
FWLT Feb 20 2010 50.00 — — — — — 23.20 24.50 — —
Return to Top