Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| GPN Feb 20 2010 25.00 | 26.30 | 2.78 | 11.82 | 26.30 | 26.30 | 19.80 | 21.00 | 2 | 2 | |
| GPN Feb 20 2010 30.00 | — | — | — | — | — | 15.10 | 15.90 | — | — | |
| GPN Feb 20 2010 35.00 | 6.70 | — | — | 6.70 | 6.70 | 10.00 | 11.00 | 1 | 19 | |
| GPN Feb 20 2010 40.00 | 4.20 | — | — | 4.20 | 4.20 | 5.10 | 5.90 | 36 | 36 | |
| GPN Feb 20 2010 45.00 | 0.75 | -0.25 | -25.00 | 0.80 | 0.75 | 0.80 | 1.10 | 23 | 158 | |
| GPN Feb 20 2010 50.00 | 0.15 | 0.05 | 50.00 | 0.15 | 0.15 | 0.05 | 0.15 | 22 | 177 | |
| GPN Feb 20 2010 55.00 | 0.05 | -0.05 | -50.00 | 0.05 | 0.05 | 0.10 | 0.05 | 15 | 740 | |
| GPN Feb 20 2010 60.00 | 0.05 | -0.20 | -80.00 | 0.05 | 0.05 | 0.20 | 0.05 | 28 | 121 | |
| GPN Feb 20 2010 65.00 | — | — | — | — | — | 0.05 | 0.15 | — | — | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| GPN Feb 20 2010 25.00 | — | — | — | — | — | 0.05 | 0.15 | — | — | |
| GPN Feb 20 2010 30.00 | 0.30 | — | — | 0.30 | 0.30 | 0.05 | 0.10 | — | 55 | |
| GPN Feb 20 2010 35.00 | 0.40 | -0.15 | -27.27 | 0.40 | 0.40 | 0.05 | 0.15 | 10 | 118 | |
| GPN Feb 20 2010 40.00 | 0.10 | -0.05 | -33.33 | 0.15 | 0.10 | 0.05 | 0.15 | 32 | 156 | |
| GPN Feb 20 2010 45.00 | 0.45 | -0.80 | -64.00 | 0.45 | 0.45 | 0.35 | 0.55 | 2 | 176 | |
| GPN Feb 20 2010 50.00 | 3.70 | -0.20 | -5.13 | 3.70 | 3.70 | 4.10 | 5.20 | 1 | 546 | |
| GPN Feb 20 2010 55.00 | 8.40 | 1.13 | 15.54 | 8.40 | 8.40 | 9.10 | 10.00 | 2 | — | |
| GPN Feb 20 2010 60.00 | — | — | — | — | — | 14.10 | 15.00 | — | — | |
| GPN Feb 20 2010 65.00 | — | — | — | — | — | 19.10 | 20.00 | — | — | |
| Return to Top | ||||||||||
