Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
GENZ Feb 20 2010 40.00 14.30 0.50 3.62 14.30 14.30 14.50 15.50 98 43
GENZ Feb 20 2010 42.50 11.80 5.50 87.30 11.80 11.80 12.20 12.80 51 456
GENZ Feb 20 2010 45.00 9.30 0.70 8.14 9.30 9.30 9.70 10.10 77 331
GENZ Feb 20 2010 47.50 6.80 -0.38 -5.29 6.80 6.80 7.00 7.80 98 1,202
GENZ Feb 20 2010 50.00 5.50 0.70 14.58 5.50 5.00 4.80 5.40 21 1,627
GENZ Feb 20 2010 52.50 3.15 0.32 11.31 3.15 3.15 2.65 3.00 2 1,905
GENZ Feb 20 2010 55.00 1.45 0.20 16.00 1.60 1.30 1.10 1.25 194 2,979
GENZ Feb 20 2010 57.50 0.50 0.05 11.11 0.50 0.42 0.30 0.40 3 1,115
GENZ Feb 20 2010 60.00 0.10 -0.09 -47.37 0.10 0.10 0.05 0.15 85 626
GENZ Feb 20 2010 65.00 — — — — — 0.05 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
GENZ Feb 20 2010 40.00 0.05 — — 0.05 0.05 0.05 0.05 1 118
GENZ Feb 20 2010 42.50 0.03 -0.02 -40.00 0.03 0.03 0.05 0.10 2 217
GENZ Feb 20 2010 45.00 0.05 — — 0.05 0.05 0.05 0.10 10 282
GENZ Feb 20 2010 47.50 0.10 — — 0.10 0.05 0.05 0.15 65 1,037
GENZ Feb 20 2010 50.00 0.15 -0.16 -51.61 0.25 0.15 0.15 0.25 219 1,141
GENZ Feb 20 2010 52.50 0.45 -0.12 -21.05 0.70 0.45 0.40 0.55 2,574 4,870
GENZ Feb 20 2010 55.00 1.30 -0.70 -35.00 1.75 1.25 1.25 1.40 597 1,160
GENZ Feb 20 2010 57.50 2.90 0.15 5.45 3.30 2.90 2.65 3.20 12 321
GENZ Feb 20 2010 60.00 5.80 2.20 61.11 5.80 5.80 5.10 5.50 85 41
GENZ Feb 20 2010 65.00 8.20 -0.30 -3.53 8.50 8.00 9.80 10.40 21 10
Return to Top