Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
HBC Feb 20 2010 40.00 — — — — — 11.30 11.70 — —
HBC Feb 20 2010 45.00 6.05 0.10 1.68 6.45 6.05 6.45 6.60 22 118
HBC Feb 20 2010 47.00 4.85 0.80 19.75 4.85 4.05 4.50 4.65 90 —
HBC Feb 20 2010 48.00 3.90 1.17 42.86 3.90 2.99 3.60 3.70 113 25
HBC Feb 20 2010 49.00 2.77 0.84 43.52 2.77 2.19 2.78 2.82 108 82
HBC Feb 20 2010 50.00 2.20 0.76 52.78 2.23 1.42 2.00 2.05 370 2,079
HBC Feb 20 2010 55.00 0.14 0.04 40.00 0.17 0.11 0.11 0.14 358 5,822
HBC Feb 20 2010 60.00 0.03 -0.01 -25.00 0.04 0.03 0.01 0.08 9 1,985
HBC Feb 20 2010 65.00 0.05 — — 0.05 0.05 0.05 0.05 20 572
HBC Feb 20 2010 70.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 20 20
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
HBC Feb 20 2010 40.00 — — — — — 0.01 0.10 — —
HBC Feb 20 2010 45.00 0.08 -0.02 -20.00 0.08 0.08 0.05 0.08 40 961
HBC Feb 20 2010 47.00 0.16 — — 0.16 0.16 0.11 0.13 17 —
HBC Feb 20 2010 48.00 0.18 -0.19 -51.35 0.25 0.18 0.18 0.21 121 21
HBC Feb 20 2010 49.00 0.29 -0.36 -55.38 0.29 0.29 0.31 0.34 10 30
HBC Feb 20 2010 50.00 0.57 -0.40 -41.24 0.85 0.48 0.53 0.56 854 5,321
HBC Feb 20 2010 55.00 3.65 -0.55 -13.10 4.40 3.65 3.60 3.70 77 6,620
HBC Feb 20 2010 60.00 9.70 0.09 0.94 9.75 9.69 8.45 8.70 20 1,713
HBC Feb 20 2010 65.00 8.20 0.48 6.22 8.20 8.20 13.00 14.25 32 109
HBC Feb 20 2010 70.00 12.50 0.90 7.76 12.80 12.50 18.00 19.25 22 —
Return to Top