Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
HANS Feb 20 2010 25.00 — — — — — 13.40 14.20 — —
HANS Feb 20 2010 30.00 — — — — — 8.40 9.20 — —
HANS Feb 20 2010 34.00 — — — — — 4.60 5.00 — —
HANS Feb 20 2010 35.00 5.10 0.80 18.60 5.10 5.10 3.50 4.10 3 11
HANS Feb 20 2010 36.00 3.50 0.95 37.25 3.50 3.50 2.60 3.00 4 15
HANS Feb 20 2010 37.00 4.03 1.14 39.45 4.04 4.03 1.65 2.10 2 15
HANS Feb 20 2010 38.00 1.15 0.05 4.55 1.20 1.15 1.00 1.15 27 419
HANS Feb 20 2010 39.00 0.55 -0.10 -15.38 0.65 0.55 0.45 0.60 17 311
HANS Feb 20 2010 40.00 0.20 -0.05 -20.00 0.25 0.20 0.20 0.25 68 693
HANS Feb 20 2010 41.00 0.14 0.06 75.00 0.14 0.14 0.05 0.15 250 547
HANS Feb 20 2010 42.00 0.08 0.03 60.00 0.08 0.08 0.05 0.10 250 766
HANS Feb 20 2010 43.00 0.03 -0.02 -40.00 0.03 0.03 0.05 0.05 150 367
HANS Feb 20 2010 44.00 0.05 — — 0.05 0.05 0.05 0.05 45 640
HANS Feb 20 2010 45.00 0.05 -0.10 -66.67 0.05 0.05 0.05 0.05 14 114
HANS Feb 20 2010 50.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
HANS Feb 20 2010 25.00 — — — — — — 0.05 — —
HANS Feb 20 2010 30.00 — — — — — 0.05 0.05 — —
HANS Feb 20 2010 34.00 0.55 — — 0.55 0.55 0.05 0.05 29 131
HANS Feb 20 2010 35.00 0.30 -0.08 -21.05 0.30 0.30 0.05 0.10 14 116
HANS Feb 20 2010 36.00 0.16 -0.04 -20.00 0.16 0.16 0.05 0.15 10 302
HANS Feb 20 2010 37.00 0.10 -0.10 -50.00 0.10 0.10 0.10 0.20 3 105
HANS Feb 20 2010 38.00 0.81 0.11 15.71 0.81 0.80 0.30 0.45 12 151
HANS Feb 20 2010 39.00 0.70 -0.50 -41.67 0.70 0.70 0.75 0.90 10 245
HANS Feb 20 2010 40.00 1.98 0.33 20.00 1.98 1.98 1.30 1.65 5 143
HANS Feb 20 2010 41.00 2.10 0.40 23.53 2.10 2.10 2.20 2.55 10 247
HANS Feb 20 2010 42.00 3.20 0.31 10.73 3.20 3.20 3.00 3.60 1 11
HANS Feb 20 2010 43.00 — — — — — 4.00 4.60 — —
HANS Feb 20 2010 44.00 4.90 — — 4.90 4.90 4.90 5.60 10 10
HANS Feb 20 2010 45.00 — — — — — 5.80 6.60 — —
HANS Feb 20 2010 50.00 — — — — — 10.80 11.60 — —
Return to Top