Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
HK Feb 20 2010 17.50 4.80 — — 4.80 4.80 4.00 4.40 1 1
HK Feb 20 2010 20.00 1.99 0.39 24.38 1.99 1.99 1.70 2.05 1 2,476
HK Feb 20 2010 21.00 1.15 -0.15 -11.54 1.15 1.15 1.00 1.20 5 287
HK Feb 20 2010 22.00 0.55 -0.09 -14.06 0.80 0.50 0.45 0.60 918 605
HK Feb 20 2010 23.00 0.25 -0.06 -19.35 0.35 0.25 0.15 0.30 11 418
HK Feb 20 2010 24.00 0.10 -0.05 -33.33 0.15 0.10 0.05 0.15 62 1,337
HK Feb 20 2010 25.00 0.05 — — 0.05 0.05 0.05 0.10 30 2,437
HK Feb 20 2010 26.00 0.05 — — 0.07 0.05 0.05 0.10 21 3,669
HK Feb 20 2010 27.00 0.05 — — 0.05 0.05 0.05 0.05 10 2,004
HK Feb 20 2010 28.00 0.05 — — 0.10 0.05 0.05 0.05 43 1,685
HK Feb 20 2010 29.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 30 546
HK Feb 20 2010 30.00 0.05 — — 0.05 0.05 0.05 0.05 10 132
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
HK Feb 20 2010 17.50 — — — — — — 0.10 — —
HK Feb 20 2010 20.00 0.20 -0.20 -50.00 0.30 0.20 0.15 0.25 174 1,436
HK Feb 20 2010 21.00 0.40 — — 0.40 0.40 0.35 0.50 10 371
HK Feb 20 2010 22.00 0.65 -0.10 -13.33 0.85 0.65 0.80 0.95 96 1,266
HK Feb 20 2010 23.00 1.30 -0.16 -10.96 1.30 1.30 1.40 1.60 30 2,216
HK Feb 20 2010 24.00 2.50 0.10 4.17 2.50 2.50 2.30 2.55 6 5,753
HK Feb 20 2010 25.00 3.20 0.75 30.61 3.20 3.00 3.20 3.40 310 1,357
HK Feb 20 2010 26.00 2.25 -0.60 -21.05 2.25 2.25 4.10 4.50 60 1,477
HK Feb 20 2010 27.00 4.00 1.75 77.78 4.00 4.00 5.10 5.50 — 113
HK Feb 20 2010 28.00 4.50 0.80 21.62 4.50 4.50 6.10 6.50 12 13
HK Feb 20 2010 29.00 3.80 — — 3.80 3.80 7.10 7.50 40 —
HK Feb 20 2010 30.00 3.20 -1.90 -37.25 3.20 3.20 8.10 8.50 — 20
Return to Top