Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| HDB Feb 20 2010 85.00 | — | — | — | — | — | 27.90 | 29.30 | — | — | |
| HDB Feb 20 2010 90.00 | — | — | — | — | — | 23.00 | 23.90 | — | — | |
| HDB Feb 20 2010 95.00 | — | — | — | — | — | 18.00 | 19.10 | — | — | |
| HDB Feb 20 2010 100.00 | 11.66 | -0.44 | -3.64 | 12.20 | 11.10 | 13.20 | 14.20 | 12 | 6 | |
| HDB Feb 20 2010 105.00 | 7.20 | — | — | 7.20 | 7.20 | 8.80 | 9.60 | 5 | 5 | |
| HDB Feb 20 2010 110.00 | 5.10 | 1.40 | 37.84 | 5.10 | 5.10 | 5.10 | 5.40 | 5 | 78 | |
| HDB Feb 20 2010 115.00 | 2.50 | 0.30 | 13.64 | 2.50 | 2.00 | 2.40 | 2.85 | 54 | 34 | |
| HDB Feb 20 2010 120.00 | 0.95 | 0.19 | 25.00 | 0.95 | 0.85 | 0.90 | 1.15 | 61 | 102 | |
| HDB Feb 20 2010 125.00 | 0.50 | -0.03 | -5.66 | 0.50 | 0.45 | 0.30 | 0.55 | 11 | 343 | |
| HDB Feb 20 2010 130.00 | 0.25 | 0.05 | 25.00 | 0.25 | 0.20 | 0.10 | 0.40 | 26 | 371 | |
| HDB Feb 20 2010 135.00 | 0.10 | -0.50 | -83.33 | 0.10 | 0.10 | 0.05 | 0.25 | 5 | 230 | |
| HDB Feb 20 2010 140.00 | 0.10 | — | — | 0.10 | 0.10 | 0.05 | 0.25 | 2 | 118 | |
| HDB Feb 20 2010 145.00 | 0.36 | 0.31 | 620.00 | 0.36 | 0.10 | 0.05 | 0.25 | 3 | 251 | |
| HDB Feb 20 2010 150.00 | 0.10 | 0.05 | 100.00 | 0.10 | 0.10 | 0.10 | 0.25 | 2 | 300 | |
| HDB Feb 20 2010 155.00 | 0.18 | -0.63 | -77.78 | 0.18 | 0.18 | 0.05 | 0.20 | 2 | 47 | |
| HDB Feb 20 2010 160.00 | 0.05 | -0.45 | -90.00 | 0.05 | 0.05 | 0.05 | 0.20 | 6 | 32 | |
| HDB Feb 20 2010 165.00 | 0.35 | -0.17 | -32.69 | 0.35 | 0.35 | 0.05 | 0.20 | 3 | 33 | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| HDB Feb 20 2010 85.00 | — | — | — | — | — | — | 0.25 | — | — | |
| HDB Feb 20 2010 90.00 | 0.25 | — | — | 0.25 | 0.25 | 0.05 | 0.25 | 22 | 22 | |
| HDB Feb 20 2010 95.00 | 0.31 | -0.19 | -38.00 | 0.31 | 0.31 | 0.05 | 0.30 | 15 | 71 | |
| HDB Feb 20 2010 100.00 | 0.63 | 0.23 | 57.50 | 0.63 | 0.61 | 0.15 | 0.45 | 30 | 66 | |
| HDB Feb 20 2010 105.00 | 0.90 | -0.53 | -37.06 | 1.10 | 0.90 | 0.65 | 1.00 | 43 | 305 | |
| HDB Feb 20 2010 110.00 | 2.50 | -0.80 | -24.24 | 2.70 | 2.50 | 1.75 | 2.25 | 11 | 416 | |
| HDB Feb 20 2010 115.00 | 4.20 | -1.80 | -30.00 | 4.90 | 4.20 | 3.90 | 4.50 | 27 | 267 | |
| HDB Feb 20 2010 120.00 | 8.50 | -1.00 | -10.53 | 8.50 | 8.50 | 7.40 | 8.00 | 3 | 374 | |
| HDB Feb 20 2010 125.00 | 7.60 | -0.40 | -5.00 | 7.60 | 7.60 | 11.50 | 12.50 | 3 | 464 | |
| HDB Feb 20 2010 130.00 | 12.40 | 5.80 | 87.88 | 12.40 | 11.50 | 16.40 | 17.20 | 6 | 428 | |
| HDB Feb 20 2010 135.00 | 22.65 | 9.65 | 74.23 | 22.65 | 22.65 | 21.20 | 22.10 | 3 | 49 | |
| HDB Feb 20 2010 140.00 | 27.55 | -1.05 | -3.67 | 27.55 | 27.55 | 26.30 | 27.20 | 3 | 216 | |
| HDB Feb 20 2010 145.00 | 25.80 | -0.60 | -2.27 | 25.80 | 25.80 | 31.10 | 33.20 | 10 | 12 | |
| HDB Feb 20 2010 150.00 | 31.50 | — | — | 31.50 | 31.50 | 36.10 | 38.10 | 2 | — | |
| HDB Feb 20 2010 155.00 | — | — | — | — | — | 40.70 | 43.50 | — | — | |
| HDB Feb 20 2010 160.00 | — | — | — | — | — | 45.50 | 48.20 | — | — | |
| HDB Feb 20 2010 165.00 | — | — | — | — | — | 50.10 | 53.20 | — | — | |
| Return to Top | ||||||||||
