Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
HLF Feb 20 2010 7.50 — — — — — 30.20 30.70 — —
HLF Feb 20 2010 10.00 — — — — — 27.70 28.20 — —
HLF Feb 20 2010 12.50 — — — — — 25.20 25.70 — —
HLF Feb 20 2010 15.00 — — — — — 22.70 23.20 — —
HLF Feb 20 2010 17.50 — — — — — 20.20 20.70 — —
HLF Feb 20 2010 20.00 — — — — — 17.70 18.20 — —
HLF Feb 20 2010 22.50 — — — — — 15.20 15.60 — —
HLF Feb 20 2010 25.00 12.10 3.60 42.35 12.10 12.10 12.70 13.10 10 —
HLF Feb 20 2010 30.00 12.67 0.73 6.11 12.67 12.67 7.70 8.10 10 152
HLF Feb 20 2010 35.00 3.20 -0.40 -11.11 3.20 3.20 3.00 3.20 1 339
HLF Feb 20 2010 40.00 0.40 -0.15 -27.27 0.45 0.40 0.20 0.35 25 897
HLF Feb 20 2010 45.00 0.05 — — 0.05 0.05 0.05 0.05 1 692
HLF Feb 20 2010 50.00 0.10 0.04 66.67 0.10 0.10 0.05 0.05 40 306
HLF Feb 20 2010 55.00 0.03 — — 0.03 0.03 0.05 0.05 4 25
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
HLF Feb 20 2010 7.50 — — — — — — 0.05 — —
HLF Feb 20 2010 10.00 0.05 — — 0.05 0.05 0.05 0.05 10 187
HLF Feb 20 2010 12.50 0.15 — — 0.15 0.15 0.05 0.05 39 121
HLF Feb 20 2010 15.00 0.10 -0.05 -33.33 0.10 0.10 0.05 0.05 6 75
HLF Feb 20 2010 17.50 — — — — — 0.05 0.05 — —
HLF Feb 20 2010 20.00 0.60 — — 0.60 0.60 0.05 0.05 — 18
HLF Feb 20 2010 22.50 0.05 — — 0.05 0.05 0.05 0.05 8 54
HLF Feb 20 2010 25.00 0.10 -0.50 -83.33 0.10 0.10 0.05 0.05 75 168
HLF Feb 20 2010 30.00 0.01 -0.04 -80.00 0.01 0.01 0.05 0.10 2 646
HLF Feb 20 2010 35.00 0.20 -0.04 -16.67 0.20 0.20 0.15 0.25 3 249
HLF Feb 20 2010 40.00 2.20 0.06 2.80 2.41 2.20 2.30 2.45 2 1,100
HLF Feb 20 2010 45.00 7.00 1.00 16.67 7.00 7.00 6.90 7.30 1 775
HLF Feb 20 2010 50.00 5.20 -3.10 -37.35 5.20 5.20 11.90 12.30 1 11
HLF Feb 20 2010 55.00 — — — — — 16.80 17.30 — —
Return to Top