Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
HGSI Feb 20 2010 15.00 — — — — — 11.95 12.20 — —
HGSI Feb 20 2010 17.50 9.05 -4.30 -32.21 9.05 9.05 9.45 9.70 2 16
HGSI Feb 20 2010 20.00 6.40 -0.20 -3.03 6.55 6.40 6.95 7.20 5 43
HGSI Feb 20 2010 22.50 4.60 0.95 26.03 4.60 4.15 4.60 4.75 7 82
HGSI Feb 20 2010 24.00 3.05 0.67 28.15 3.05 2.89 3.20 3.30 100 177
HGSI Feb 20 2010 25.00 2.17 0.67 44.67 2.26 2.00 2.32 2.40 27 2,432
HGSI Feb 20 2010 26.00 1.55 0.58 59.79 1.60 1.15 1.52 1.60 164 656
HGSI Feb 20 2010 27.00 0.90 0.32 55.17 1.02 0.69 0.90 0.97 389 1,721
HGSI Feb 20 2010 28.00 0.50 0.17 51.52 0.64 0.41 0.49 0.54 420 4,525
HGSI Feb 20 2010 29.00 0.26 0.05 23.81 0.31 0.16 0.25 0.29 126 4,766
HGSI Feb 20 2010 30.00 0.15 — — 0.21 0.13 0.13 0.17 111 6,165
HGSI Feb 20 2010 31.00 0.08 -0.11 -57.89 0.10 0.08 0.08 0.12 10 1,666
HGSI Feb 20 2010 32.00 0.05 -0.05 -50.00 0.10 0.05 0.05 0.09 21 3,117
HGSI Feb 20 2010 33.00 0.04 -0.05 -55.56 0.04 0.04 0.02 0.05 22 5,520
HGSI Feb 20 2010 34.00 0.07 -0.08 -53.33 0.07 0.06 0.02 0.07 14 707
HGSI Feb 20 2010 35.00 0.01 -0.07 -87.50 0.01 0.01 0.01 0.06 1 6,006
HGSI Feb 20 2010 36.00 0.05 -0.09 -64.29 0.08 0.05 0.01 0.06 200 582
HGSI Feb 20 2010 40.00 0.03 -0.03 -50.00 0.03 0.03 0.01 0.08 — 406
HGSI Feb 20 2010 45.00 — — — — — 0.01 0.03 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
HGSI Feb 20 2010 15.00 — — — — — — 0.04 — —
HGSI Feb 20 2010 17.50 0.08 0.04 100.00 0.08 0.08 0.01 0.06 5 15
HGSI Feb 20 2010 20.00 0.06 -0.02 -25.00 0.06 0.06 0.04 0.08 18 241
HGSI Feb 20 2010 22.50 0.19 -0.04 -17.39 0.26 0.19 0.10 0.14 13 229
HGSI Feb 20 2010 24.00 0.26 -0.08 -23.53 0.38 0.26 0.18 0.22 17 2,049
HGSI Feb 20 2010 25.00 0.32 -0.43 -57.33 0.40 0.31 0.28 0.32 203 3,578
HGSI Feb 20 2010 26.00 0.66 -0.47 -41.59 0.90 0.61 0.48 0.53 71 2,931
HGSI Feb 20 2010 27.00 1.03 -0.34 -24.82 1.47 1.03 0.85 0.90 165 7,344
HGSI Feb 20 2010 28.00 1.44 -0.91 -38.72 2.09 1.44 1.42 1.49 17 5,741
HGSI Feb 20 2010 29.00 2.61 -0.07 -2.61 2.75 2.50 2.17 2.24 111 2,150
HGSI Feb 20 2010 30.00 3.35 -0.75 -18.29 3.95 3.35 3.00 3.15 18 779
HGSI Feb 20 2010 31.00 4.90 -0.10 -2.00 4.90 4.90 3.95 4.15 8 395
HGSI Feb 20 2010 32.00 5.70 — — 5.70 5.70 4.95 5.10 5 77
HGSI Feb 20 2010 33.00 6.85 0.15 2.24 6.85 6.85 5.90 6.05 10 109
HGSI Feb 20 2010 34.00 7.60 1.60 26.67 7.80 7.60 6.90 7.10 25 111
HGSI Feb 20 2010 35.00 8.01 -0.79 -8.98 8.01 8.01 7.90 8.05 1 119
HGSI Feb 20 2010 36.00 9.55 1.05 12.35 9.55 9.55 8.85 9.10 10 61
HGSI Feb 20 2010 40.00 11.25 0.80 7.66 11.25 11.25 12.85 13.10 4 98
HGSI Feb 20 2010 45.00 14.95 1.35 9.93 14.95 14.95 17.75 18.15 — 6
Return to Top