Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
HAL Feb 20 2010 22.50 5.35 -4.71 -46.82 6.25 5.35 6.45 7.25 111 121
HAL Feb 20 2010 25.00 3.35 -1.35 -28.72 3.35 3.35 4.10 4.20 3 324
HAL Feb 20 2010 26.00 3.55 0.85 31.48 3.55 2.85 3.15 3.25 31 222
HAL Feb 20 2010 27.00 2.64 1.09 70.32 2.75 2.03 2.28 2.31 315 1,672
HAL Feb 20 2010 28.00 1.58 0.67 73.63 1.90 1.30 1.47 1.51 602 2,370
HAL Feb 20 2010 29.00 0.87 0.34 64.15 1.17 0.72 0.83 0.85 1,041 977
HAL Feb 20 2010 30.00 0.40 0.17 73.91 0.62 0.35 0.40 0.42 605 7,137
HAL Feb 20 2010 31.00 0.17 0.09 112.50 0.27 0.15 0.16 0.18 450 4,223
HAL Feb 20 2010 32.00 0.10 0.05 100.00 0.11 0.07 0.06 0.08 99 6,025
HAL Feb 20 2010 33.00 0.03 -0.02 -40.00 0.05 0.03 0.02 0.04 106 4,799
HAL Feb 20 2010 34.00 0.03 — — 0.03 0.03 0.01 0.03 360 5,209
HAL Feb 20 2010 35.00 0.03 0.01 50.00 0.03 0.02 0.01 0.02 34 10,409
HAL Feb 20 2010 36.00 0.02 -0.01 -33.33 0.02 0.02 0.01 0.01 2 2,326
HAL Feb 20 2010 37.00 0.15 0.14 1,400.00 0.15 0.15 0.01 0.02 6 3,174
HAL Feb 20 2010 38.00 0.02 0.01 100.00 0.02 0.02 0.01 0.02 60 187
HAL Feb 20 2010 40.00 0.02 -0.01 -33.33 0.03 0.02 0.01 0.02 83 645
HAL Feb 20 2010 45.00 — — — — — — 0.02 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
HAL Feb 20 2010 22.50 — — — — — 0.01 0.02 — —
HAL Feb 20 2010 25.00 0.03 -0.07 -70.00 0.05 0.03 0.04 0.06 9 260
HAL Feb 20 2010 26.00 0.22 -0.14 -38.89 0.22 0.22 0.09 0.11 10 500
HAL Feb 20 2010 27.00 0.18 -0.25 -58.14 0.20 0.16 0.19 0.21 26 1,232
HAL Feb 20 2010 28.00 0.36 -0.48 -57.14 0.50 0.30 0.39 0.41 67 5,656
HAL Feb 20 2010 29.00 0.80 -0.50 -38.46 0.94 0.54 0.74 0.76 675 2,934
HAL Feb 20 2010 30.00 1.38 -0.35 -20.23 1.62 0.98 1.30 1.33 1,065 4,544
HAL Feb 20 2010 31.00 1.66 -0.74 -30.83 1.87 1.66 2.05 2.09 67 10,727
HAL Feb 20 2010 32.00 2.74 -0.56 -16.97 2.99 2.50 2.95 3.00 221 3,824
HAL Feb 20 2010 33.00 3.88 -0.29 -6.95 3.88 3.45 3.90 3.95 128 2,499
HAL Feb 20 2010 34.00 4.75 -0.35 -6.86 4.75 4.55 4.90 4.95 44 2,042
HAL Feb 20 2010 35.00 6.80 1.10 19.30 6.80 6.80 5.85 5.95 1 1,163
HAL Feb 20 2010 36.00 5.80 0.50 9.43 5.80 5.05 6.25 7.05 22 456
HAL Feb 20 2010 37.00 6.30 -0.85 -11.89 6.30 6.30 7.25 8.05 22 99
HAL Feb 20 2010 38.00 7.65 0.95 14.18 7.65 7.65 8.25 9.05 2 60
HAL Feb 20 2010 40.00 9.85 2.50 34.01 9.85 9.85 10.25 11.05 1 41
HAL Feb 20 2010 45.00 12.35 — — 12.35 12.35 15.25 16.05 6 —
Return to Top