Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
GG Feb 20 2010 25.00 — — — — — 10.70 11.20 — —
GG Feb 20 2010 30.00 6.06 1.36 28.94 6.20 6.05 5.95 6.05 110 225
GG Feb 20 2010 31.00 3.75 0.98 35.38 3.75 3.75 4.95 5.10 9 23
GG Feb 20 2010 32.00 4.10 1.23 42.86 4.10 3.71 4.00 4.15 8 263
GG Feb 20 2010 33.00 3.15 1.00 46.51 3.40 2.68 3.10 3.20 175 1,123
GG Feb 20 2010 34.00 2.44 1.00 69.44 2.61 1.78 2.31 2.37 757 1,960
GG Feb 20 2010 35.00 1.65 0.67 68.37 2.00 1.26 1.60 1.64 845 4,474
GG Feb 20 2010 36.00 1.01 0.49 94.23 1.35 0.75 1.02 1.06 2,523 3,638
GG Feb 20 2010 37.00 0.62 0.27 77.14 0.82 0.46 0.61 0.64 1,799 4,800
GG Feb 20 2010 38.00 0.31 0.08 34.78 0.46 0.27 0.34 0.36 2,854 12,000
GG Feb 20 2010 39.00 0.20 0.07 53.85 0.24 0.16 0.18 0.21 554 7,497
GG Feb 20 2010 40.00 0.10 0.01 11.11 0.15 0.10 0.10 0.12 236 10,862
GG Feb 20 2010 41.00 0.07 0.01 16.67 0.08 0.07 0.05 0.07 123 5,274
GG Feb 20 2010 42.00 0.05 — — 0.05 0.03 0.03 0.05 31 2,079
GG Feb 20 2010 43.00 0.03 0.01 50.00 0.04 0.02 0.01 0.04 37 2,794
GG Feb 20 2010 44.00 0.03 0.02 200.00 0.03 0.03 0.01 0.03 3 851
GG Feb 20 2010 45.00 0.02 — — 0.02 0.02 0.01 0.02 19 5,731
GG Feb 20 2010 46.00 0.02 — — 0.02 0.02 0.01 0.03 5 197
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
GG Feb 20 2010 25.00 0.03 — — 0.04 0.02 0.02 0.04 91 836
GG Feb 20 2010 30.00 0.05 -0.08 -61.54 0.05 0.04 0.04 0.06 78 1,843
GG Feb 20 2010 31.00 0.08 -0.13 -61.90 0.11 0.08 0.07 0.09 28 592
GG Feb 20 2010 32.00 0.14 -0.18 -56.25 0.20 0.12 0.12 0.15 524 3,115
GG Feb 20 2010 33.00 0.24 -0.39 -61.90 0.39 0.20 0.22 0.24 852 1,919
GG Feb 20 2010 34.00 0.44 -0.56 -56.00 0.65 0.31 0.38 0.41 836 2,796
GG Feb 20 2010 35.00 0.69 -0.65 -48.51 1.05 0.55 0.66 0.69 3,138 4,906
GG Feb 20 2010 36.00 1.16 -0.74 -38.95 1.49 0.88 1.08 1.12 2,662 3,637
GG Feb 20 2010 37.00 1.55 -0.98 -38.74 2.14 1.38 1.66 1.69 835 2,650
GG Feb 20 2010 38.00 2.30 -1.10 -32.35 3.10 2.03 2.38 2.44 302 9,293
GG Feb 20 2010 39.00 3.05 -1.00 -24.69 3.95 2.90 3.20 3.30 17 2,839
GG Feb 20 2010 40.00 4.05 -0.90 -18.18 4.15 3.80 4.10 4.20 46 1,945
GG Feb 20 2010 41.00 5.74 -1.90 -24.87 5.74 5.55 5.05 5.20 29 1,541
GG Feb 20 2010 42.00 7.80 1.30 20.00 8.90 7.80 6.05 6.15 36 551
GG Feb 20 2010 43.00 6.95 -0.55 -7.33 7.00 6.95 7.00 7.15 19 399
GG Feb 20 2010 44.00 9.95 -0.41 -3.96 9.95 9.95 8.00 8.30 1 195
GG Feb 20 2010 45.00 9.63 -2.02 -17.34 11.10 9.63 9.00 9.30 30 280
GG Feb 20 2010 46.00 — — — — — 9.25 10.50 — —
Return to Top