Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
HD Feb 20 2010 10.00 — — — — — 17.60 19.95 — —
HD Feb 20 2010 12.50 16.35 0.35 2.19 16.35 16.35 15.10 17.50 10 —
HD Feb 20 2010 15.00 13.20 -0.40 -2.94 13.20 13.20 13.75 13.95 — 44
HD Feb 20 2010 17.50 11.35 0.25 2.25 11.35 11.35 11.20 11.45 10 13
HD Feb 20 2010 19.00 9.85 — — 9.85 9.85 9.75 9.90 20 80
HD Feb 20 2010 20.00 8.80 0.30 3.53 8.80 8.80 8.75 8.90 20 37
HD Feb 20 2010 21.00 7.85 0.35 4.67 7.85 7.85 7.75 7.95 20 51
HD Feb 20 2010 22.00 6.85 -0.05 -0.72 6.85 6.85 6.75 6.95 30 267
HD Feb 20 2010 23.00 4.90 -0.55 -10.09 4.90 4.90 5.75 5.90 5 339
HD Feb 20 2010 24.00 4.80 — — 4.80 4.80 4.85 4.95 44 1,299
HD Feb 20 2010 25.00 3.90 0.01 0.26 4.00 3.85 3.85 3.95 73 6,532
HD Feb 20 2010 26.00 2.93 0.07 2.45 3.00 2.70 2.86 2.92 79 1,959
HD Feb 20 2010 27.00 1.96 0.24 13.95 2.04 1.71 1.92 1.95 296 15,761
HD Feb 20 2010 28.00 1.01 0.15 17.44 1.18 0.88 1.02 1.05 434 14,076
HD Feb 20 2010 29.00 0.38 0.07 22.58 0.46 0.30 0.38 0.40 3,106 21,272
HD Feb 20 2010 30.00 0.10 0.02 25.00 0.12 0.07 0.08 0.10 307 39,673
HD Feb 20 2010 31.00 0.02 — — 0.03 0.02 0.01 0.03 90 15,110
HD Feb 20 2010 32.00 0.01 — — 0.01 0.01 0.01 0.01 40 2,724
HD Feb 20 2010 33.00 0.01 -0.01 -50.00 0.01 0.01 0.01 0.02 1 299
HD Feb 20 2010 34.00 — — — — — 0.01 0.02 — —
HD Feb 20 2010 35.00 0.02 — — 0.02 0.02 0.01 0.02 8 731
HD Feb 20 2010 40.00 — — — — — — 0.02 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
HD Feb 20 2010 10.00 0.02 — — 0.02 0.02 0.01 0.01 40 362
HD Feb 20 2010 12.50 0.04 0.02 100.00 0.04 0.04 0.01 0.02 17 318
HD Feb 20 2010 15.00 0.02 — — 0.02 0.02 0.01 0.01 817 1,181
HD Feb 20 2010 17.50 0.06 -0.13 -68.42 0.06 0.06 0.01 0.02 1 340
HD Feb 20 2010 19.00 0.02 — — 0.02 0.02 0.01 0.02 100 2,516
HD Feb 20 2010 20.00 0.01 — — 0.02 0.01 0.01 0.02 2 2,526
HD Feb 20 2010 21.00 0.03 — — 0.03 0.02 0.01 0.02 2 7,618
HD Feb 20 2010 22.00 0.03 -0.01 -25.00 0.03 0.03 0.01 0.02 25 2,637
HD Feb 20 2010 23.00 0.01 -0.03 -75.00 0.01 0.01 0.02 0.02 30 1,199
HD Feb 20 2010 24.00 0.04 -0.01 -20.00 0.04 0.02 0.01 0.03 15 4,123
HD Feb 20 2010 25.00 0.10 0.04 66.67 0.10 0.06 0.02 0.04 202 4,215
HD Feb 20 2010 26.00 0.05 -0.12 -70.59 0.05 0.04 0.03 0.05 64 6,555
HD Feb 20 2010 27.00 0.06 -0.03 -33.33 0.08 0.06 0.06 0.08 43 12,229
HD Feb 20 2010 28.00 0.17 -0.10 -37.04 0.24 0.13 0.17 0.19 1,921 8,790
HD Feb 20 2010 29.00 0.48 -0.26 -35.14 0.71 0.43 0.52 0.54 1,144 6,039
HD Feb 20 2010 30.00 1.25 -0.16 -11.35 1.42 1.08 1.21 1.25 259 2,216
HD Feb 20 2010 31.00 2.17 — — 2.23 2.17 2.13 2.18 20 661
HD Feb 20 2010 32.00 3.15 -0.74 -19.02 3.15 3.15 3.05 3.25 1 374
HD Feb 20 2010 33.00 4.15 -0.65 -13.54 4.15 4.15 4.05 4.25 10 56
HD Feb 20 2010 34.00 5.15 -0.35 -6.36 5.15 5.15 5.05 5.25 10 106
HD Feb 20 2010 35.00 6.15 -0.35 -5.38 6.15 6.15 6.05 6.25 10 108
HD Feb 20 2010 40.00 13.20 — — 13.20 13.20 11.05 11.25 10 10
Return to Top