Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| GYMB Feb 20 2010 15.00 | — | — | — | — | — | 26.00 | 27.30 | — | — | |
| GYMB Feb 20 2010 17.50 | — | — | — | — | — | 23.50 | 24.80 | — | — | |
| GYMB Feb 20 2010 20.00 | — | — | — | — | — | 21.00 | 22.30 | — | — | |
| GYMB Feb 20 2010 22.50 | 18.70 | -0.80 | -4.10 | 18.70 | 18.70 | 18.50 | 19.80 | 10 | — | |
| GYMB Feb 20 2010 25.00 | 18.90 | 0.60 | 3.28 | 18.90 | 18.90 | 16.00 | 17.30 | 14 | 22 | |
| GYMB Feb 20 2010 30.00 | 11.20 | 0.40 | 3.70 | 11.20 | 11.20 | 11.00 | 12.30 | 10 | 29 | |
| GYMB Feb 20 2010 35.00 | 6.20 | 1.20 | 24.00 | 6.20 | 6.20 | 6.30 | 7.30 | 10 | 58 | |
| GYMB Feb 20 2010 40.00 | 1.80 | 0.10 | 5.88 | 1.91 | 1.80 | 2.00 | 2.55 | 3 | 1,579 | |
| GYMB Feb 20 2010 45.00 | 0.10 | -0.05 | -33.33 | 0.15 | 0.10 | 0.05 | 0.15 | 46 | 1,850 | |
| GYMB Feb 20 2010 50.00 | 0.05 | -0.25 | -83.33 | 0.05 | 0.05 | 0.05 | 0.15 | 3 | 615 | |
| GYMB Feb 20 2010 55.00 | 0.30 | — | — | 0.30 | 0.30 | 0.05 | 0.05 | — | 299 | |
| GYMB Feb 20 2010 60.00 | 0.25 | -0.45 | -64.29 | 0.25 | 0.25 | 0.05 | 0.05 | 7 | 116 | |
| GYMB Feb 20 2010 65.00 | 0.40 | -0.10 | -20.00 | 0.40 | 0.40 | 0.05 | 0.05 | 20 | 39 | |
| GYMB Feb 20 2010 70.00 | 0.45 | -0.20 | -30.77 | 0.45 | 0.45 | 0.05 | 0.05 | 10 | 48 | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| GYMB Feb 20 2010 15.00 | — | — | — | — | — | 0.05 | 0.15 | — | — | |
| GYMB Feb 20 2010 17.50 | 0.15 | — | — | 0.15 | 0.15 | 0.05 | 0.05 | 22 | 22 | |
| GYMB Feb 20 2010 20.00 | — | — | — | — | — | 0.05 | 0.15 | — | — | |
| GYMB Feb 20 2010 22.50 | 0.60 | — | — | 0.60 | 0.60 | 0.05 | 0.05 | — | 70 | |
| GYMB Feb 20 2010 25.00 | 0.35 | 0.10 | 40.00 | 0.35 | 0.35 | 0.05 | 0.05 | 20 | 268 | |
| GYMB Feb 20 2010 30.00 | 0.05 | -0.15 | -75.00 | 0.05 | 0.05 | 0.05 | 0.05 | 9 | 563 | |
| GYMB Feb 20 2010 35.00 | 0.05 | -0.05 | -50.00 | 0.05 | 0.05 | 0.05 | 0.10 | 10 | 278 | |
| GYMB Feb 20 2010 40.00 | 0.35 | -0.30 | -46.15 | 0.55 | 0.25 | 0.25 | 0.40 | 364 | 1,455 | |
| GYMB Feb 20 2010 45.00 | 3.85 | -0.15 | -3.75 | 3.85 | 3.85 | 3.00 | 3.60 | 1 | 346 | |
| GYMB Feb 20 2010 50.00 | 8.80 | -1.00 | -10.20 | 8.80 | 8.80 | 7.70 | 9.00 | 10 | 277 | |
| GYMB Feb 20 2010 55.00 | 12.80 | -0.50 | -3.76 | 12.80 | 12.80 | 12.70 | 14.00 | 2 | — | |
| GYMB Feb 20 2010 60.00 | 18.20 | -1.00 | -5.21 | 18.20 | 18.20 | 17.60 | 19.30 | 10 | 4 | |
| GYMB Feb 20 2010 65.00 | 23.10 | — | — | 23.10 | 23.10 | 22.70 | 24.30 | 10 | — | |
| GYMB Feb 20 2010 70.00 | — | — | — | — | — | 27.70 | 29.30 | — | — | |
| Return to Top | ||||||||||
