Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| GTIV Feb 20 2010 12.50 | — | — | — | — | — | 12.00 | 13.30 | — | — | |
| GTIV Feb 20 2010 15.00 | 9.30 | 4.80 | 106.67 | 9.30 | 9.30 | 9.60 | 10.20 | 2 | 12 | |
| GTIV Feb 20 2010 17.50 | 3.00 | — | — | 3.00 | 3.00 | 7.10 | 7.70 | 3 | 3 | |
| GTIV Feb 20 2010 20.00 | 6.20 | 1.20 | 24.00 | 6.20 | 6.20 | 4.70 | 5.20 | 3 | — | |
| GTIV Feb 20 2010 22.50 | 3.72 | -0.88 | -19.13 | 4.00 | 3.72 | 2.55 | 2.90 | 34 | 361 | |
| GTIV Feb 20 2010 25.00 | 1.20 | 0.01 | 0.84 | 1.45 | 1.20 | 1.00 | 1.25 | 10 | 2,142 | |
| GTIV Feb 20 2010 30.00 | 0.20 | 0.15 | 300.00 | 0.20 | 0.20 | 0.05 | 0.15 | 10 | 963 | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| GTIV Feb 20 2010 12.50 | 0.80 | -0.15 | -15.79 | 0.80 | 0.80 | 0.05 | 0.10 | 1 | 30 | |
| GTIV Feb 20 2010 15.00 | 0.25 | -0.75 | -75.00 | 0.25 | 0.25 | 0.05 | 0.20 | 3 | 43 | |
| GTIV Feb 20 2010 17.50 | 1.20 | -0.15 | -11.11 | 1.20 | 1.20 | 0.05 | 0.20 | 30 | 230 | |
| GTIV Feb 20 2010 20.00 | 0.20 | 0.05 | 33.33 | 0.20 | 0.20 | 0.05 | 0.20 | 47 | 441 | |
| GTIV Feb 20 2010 22.50 | 0.35 | 0.10 | 40.00 | 0.35 | 0.35 | 0.30 | 0.50 | 2,261 | 673 | |
| GTIV Feb 20 2010 25.00 | 1.20 | -0.25 | -17.24 | 1.20 | 1.20 | 1.15 | 1.35 | 20 | 336 | |
| GTIV Feb 20 2010 30.00 | — | — | — | — | — | 5.00 | 5.40 | — | — | |
| Return to Top | ||||||||||
