Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| HMIN Feb 20 2010 22.50 | — | — | — | — | — | 5.40 | 6.70 | — | — | |
| HMIN Feb 20 2010 25.00 | 5.80 | -1.00 | -14.71 | 6.50 | 5.80 | 3.50 | 4.10 | 700 | 430 | |
| HMIN Feb 20 2010 30.00 | 0.65 | — | — | 0.75 | 0.65 | 0.55 | 0.80 | 237 | 767 | |
| HMIN Feb 20 2010 35.00 | 0.10 | — | — | 0.25 | 0.10 | 0.05 | 0.20 | 10 | 1,222 | |
| HMIN Feb 20 2010 40.00 | 0.05 | -0.10 | -66.67 | 0.05 | 0.05 | 0.10 | 0.05 | 20 | 686 | |
| HMIN Feb 20 2010 45.00 | 0.05 | -0.10 | -66.67 | 0.05 | 0.05 | 0.10 | 0.10 | 5 | 1,164 | |
| HMIN Feb 20 2010 50.00 | — | — | — | — | — | 0.05 | 0.20 | — | — | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| HMIN Feb 20 2010 22.50 | 0.10 | — | — | 0.10 | 0.10 | 0.05 | 0.30 | 10 | 10 | |
| HMIN Feb 20 2010 25.00 | 0.15 | -0.25 | -62.50 | 0.15 | 0.15 | 0.10 | 0.25 | 10 | 276 | |
| HMIN Feb 20 2010 30.00 | 1.85 | -0.60 | -24.49 | 2.43 | 1.85 | 1.80 | 2.25 | 68 | 1,848 | |
| HMIN Feb 20 2010 35.00 | 7.09 | -0.21 | -2.88 | 7.20 | 6.83 | 5.90 | 7.10 | 9 | 1,007 | |
| HMIN Feb 20 2010 40.00 | 7.65 | -0.30 | -3.77 | 7.65 | 7.65 | 10.90 | 12.10 | 2 | 73 | |
| HMIN Feb 20 2010 45.00 | 7.40 | 0.70 | 10.45 | 7.40 | 7.40 | 15.90 | 17.40 | 3 | 18 | |
| HMIN Feb 20 2010 50.00 | — | — | — | — | — | 20.90 | 22.40 | — | — | |
| Return to Top | ||||||||||
