Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
GFI Feb 20 2010 9.00 — — — — — 2.35 2.65 — —
GFI Feb 20 2010 10.00 1.60 0.15 10.34 1.60 1.50 1.45 1.60 28 56
GFI Feb 20 2010 11.00 0.70 0.10 16.67 0.80 0.51 0.65 0.75 116 849
GFI Feb 20 2010 12.00 0.20 — — 0.25 0.15 0.15 0.25 265 3,317
GFI Feb 20 2010 13.00 0.10 0.05 100.00 0.10 0.05 0.05 0.10 2,122 2,557
GFI Feb 20 2010 14.00 0.05 — — 0.05 0.05 0.05 0.05 7 2,902
GFI Feb 20 2010 15.00 0.05 — — 0.05 0.05 0.05 0.05 6 5,016
GFI Feb 20 2010 16.00 0.05 — — 0.05 0.05 0.05 0.05 4 90
GFI Feb 20 2010 17.00 — — — — — — 0.05 — —
GFI Feb 20 2010 18.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
GFI Feb 20 2010 9.00 — — — — — — 0.05 — —
GFI Feb 20 2010 10.00 0.10 — — 0.10 0.10 0.05 0.10 1,011 1,000
GFI Feb 20 2010 11.00 0.20 -0.11 -35.48 0.20 0.20 0.15 0.25 4 337
GFI Feb 20 2010 12.00 0.70 -0.15 -17.65 0.90 0.70 0.65 0.75 317 2,328
GFI Feb 20 2010 13.00 1.60 -0.15 -8.57 1.80 1.40 1.45 1.65 602 859
GFI Feb 20 2010 14.00 2.75 -0.05 -1.79 2.80 2.75 2.45 2.65 101 979
GFI Feb 20 2010 15.00 3.51 -0.19 -5.14 3.80 3.50 3.30 3.60 235 375
GFI Feb 20 2010 16.00 4.80 1.20 33.33 4.80 4.80 4.30 4.60 19 241
GFI Feb 20 2010 17.00 5.50 -0.30 -5.17 5.80 5.50 5.30 5.60 235 —
GFI Feb 20 2010 18.00 6.50 -0.30 -4.41 6.80 6.50 6.30 6.60 242 —
Return to Top