Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
HIG Feb 20 2010 15.00 8.05 — — 8.05 8.05 7.25 7.45 1 10
HIG Feb 20 2010 17.50 6.05 0.05 0.83 6.05 6.05 4.80 4.95 13 32
HIG Feb 20 2010 19.00 4.15 -0.50 -10.75 4.15 4.15 3.35 3.50 2 93
HIG Feb 20 2010 20.00 2.45 -1.25 -33.78 3.70 2.30 2.46 2.53 346 425
HIG Feb 20 2010 21.00 1.65 -1.20 -42.11 2.56 1.50 1.63 1.68 322 318
HIG Feb 20 2010 22.00 0.92 -1.14 -55.34 1.95 0.85 0.94 0.98 562 615
HIG Feb 20 2010 23.00 0.49 -0.88 -64.23 1.26 0.42 0.49 0.50 2,314 2,861
HIG Feb 20 2010 24.00 0.22 -0.60 -73.17 0.70 0.19 0.20 0.23 3,032 7,248
HIG Feb 20 2010 25.00 0.09 -0.38 -80.85 0.34 0.08 0.08 0.10 1,639 5,949
HIG Feb 20 2010 26.00 0.05 -0.24 -82.76 0.15 0.05 0.04 0.06 913 10,309
HIG Feb 20 2010 27.00 0.03 -0.13 -81.25 0.06 0.03 0.03 0.04 785 8,905
HIG Feb 20 2010 28.00 0.02 -0.05 -71.43 0.06 0.02 0.01 0.03 299 6,308
HIG Feb 20 2010 29.00 0.02 -0.04 -66.67 0.05 0.02 0.02 0.04 47 4,096
HIG Feb 20 2010 30.00 0.06 0.03 100.00 0.06 0.05 0.02 0.05 302 2,714
HIG Feb 20 2010 31.00 0.03 -0.01 -25.00 0.03 0.03 0.01 0.04 5 1,617
HIG Feb 20 2010 35.00 0.06 0.01 20.00 0.06 0.05 0.01 0.03 21 871
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
HIG Feb 20 2010 15.00 — — — — — 0.01 0.05 — —
HIG Feb 20 2010 17.50 0.05 -0.01 -16.67 0.05 0.05 0.03 0.06 76 69
HIG Feb 20 2010 19.00 0.11 -0.01 -8.33 0.15 0.10 0.09 0.11 452 249
HIG Feb 20 2010 20.00 0.19 -0.03 -13.64 0.27 0.10 0.15 0.18 427 2,279
HIG Feb 20 2010 21.00 0.32 -0.02 -5.88 0.49 0.18 0.31 0.33 1,143 1,512
HIG Feb 20 2010 22.00 0.62 0.10 19.23 0.88 0.38 0.61 0.64 3,055 4,315
HIG Feb 20 2010 23.00 1.16 0.29 33.33 1.44 0.56 1.12 1.16 2,662 3,751
HIG Feb 20 2010 24.00 1.94 0.59 43.70 2.20 1.00 1.85 1.89 934 6,029
HIG Feb 20 2010 25.00 3.00 0.92 44.23 3.05 1.65 2.72 2.78 880 4,734
HIG Feb 20 2010 26.00 3.75 0.81 27.55 4.03 2.53 3.65 3.75 71 2,914
HIG Feb 20 2010 27.00 4.80 1.14 31.15 4.80 3.40 4.65 4.75 28 2,814
HIG Feb 20 2010 28.00 5.00 0.65 14.94 5.00 4.35 5.60 5.80 51 3,122
HIG Feb 20 2010 29.00 6.00 0.55 10.09 6.00 5.55 6.60 6.75 81 359
HIG Feb 20 2010 30.00 6.55 0.10 1.55 6.55 6.55 7.60 7.80 14 181
HIG Feb 20 2010 31.00 7.55 -0.15 -1.95 7.55 7.55 8.60 8.75 10 114
HIG Feb 20 2010 35.00 8.15 0.05 0.62 8.15 8.15 12.55 12.75 2 12
Return to Top