Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
GRMN Feb 20 2010 25.00 — — — — — 6.30 7.30 — —
GRMN Feb 20 2010 26.00 — — — — — 5.30 6.30 — —
GRMN Feb 20 2010 27.00 6.68 — — 6.68 6.68 4.70 5.30 — —
GRMN Feb 20 2010 28.00 4.70 -0.10 -2.08 4.80 4.70 3.70 4.20 250 244
GRMN Feb 20 2010 29.00 3.40 -0.91 -21.11 3.40 3.40 2.90 3.30 100 173
GRMN Feb 20 2010 30.00 2.66 -1.19 -30.91 2.78 2.66 2.05 2.40 100 415
GRMN Feb 20 2010 31.00 1.70 -0.27 -13.71 1.90 1.70 1.35 1.50 16 1,650
GRMN Feb 20 2010 32.00 0.95 -0.19 -16.67 1.00 0.95 0.80 0.90 60 1,297
GRMN Feb 20 2010 33.00 0.50 -0.10 -16.67 0.60 0.46 0.40 0.55 498 1,688
GRMN Feb 20 2010 34.00 0.24 -0.11 -31.43 0.30 0.20 0.20 0.30 227 2,475
GRMN Feb 20 2010 35.00 0.15 -0.05 -25.00 0.15 0.11 0.10 0.20 275 4,688
GRMN Feb 20 2010 36.00 0.08 -0.04 -33.33 0.08 0.08 0.05 0.10 10 2,445
GRMN Feb 20 2010 37.00 0.10 -0.05 -33.33 0.10 0.10 0.05 0.10 1 1,671
GRMN Feb 20 2010 38.00 0.05 — — 0.05 0.05 0.05 0.05 20 925
GRMN Feb 20 2010 39.00 0.04 -0.01 -20.00 0.04 0.04 0.05 0.05 3 347
GRMN Feb 20 2010 40.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 1 708
GRMN Feb 20 2010 41.00 — — — — — 0.05 0.05 — —
GRMN Feb 20 2010 45.00 0.05 — — 0.07 0.05 0.05 0.05 139 164
GRMN Feb 20 2010 50.00 — — — — — — 0.05 — —
GRMN Feb 20 2010 55.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
GRMN Feb 20 2010 25.00 0.05 — — 0.05 0.05 0.05 0.10 1 61
GRMN Feb 20 2010 26.00 0.05 -0.02 -28.57 0.05 0.05 0.05 0.10 10 97
GRMN Feb 20 2010 27.00 0.05 — — 0.05 0.05 0.05 0.10 45 528
GRMN Feb 20 2010 28.00 0.10 — — 0.10 0.10 0.05 0.15 10 450
GRMN Feb 20 2010 29.00 0.15 -0.10 -40.00 0.15 0.15 0.10 0.20 2 401
GRMN Feb 20 2010 30.00 0.30 -0.04 -11.76 0.30 0.27 0.25 0.35 269 779
GRMN Feb 20 2010 31.00 0.54 -0.06 -10.00 0.54 0.54 0.50 0.65 3 1,940
GRMN Feb 20 2010 32.00 1.00 -0.07 -6.54 1.10 0.90 0.95 1.05 60 2,193
GRMN Feb 20 2010 33.00 1.70 0.05 3.03 1.70 1.36 1.55 1.75 4 2,487
GRMN Feb 20 2010 34.00 2.25 -0.05 -2.17 2.25 2.25 2.30 2.55 20 1,512
GRMN Feb 20 2010 35.00 3.50 0.40 12.90 3.50 3.50 3.00 3.50 10 614
GRMN Feb 20 2010 36.00 3.70 0.30 8.82 3.70 3.70 3.90 4.40 2 1,333
GRMN Feb 20 2010 37.00 5.59 1.69 43.33 5.59 5.59 4.90 5.40 5 399
GRMN Feb 20 2010 38.00 6.30 1.20 23.53 6.30 6.30 5.80 6.30 5 209
GRMN Feb 20 2010 39.00 6.60 1.00 17.86 6.60 6.60 6.80 7.40 26 11
GRMN Feb 20 2010 40.00 4.20 0.31 7.97 4.20 3.50 7.80 8.40 5 7
GRMN Feb 20 2010 41.00 — — — — — 8.70 9.70 — —
GRMN Feb 20 2010 45.00 10.10 — — 10.10 10.10 12.70 13.70 2 —
GRMN Feb 20 2010 50.00 — — — — — 17.70 18.70 — —
GRMN Feb 20 2010 55.00 — — — — — 22.70 23.70 — —
Return to Top