Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
HMY Feb 20 2010 4.00 — — — — — 5.00 6.00 — —
HMY Feb 20 2010 5.00 — — — — — 4.30 4.80 — —
HMY Feb 20 2010 6.00 4.50 -0.50 -10.00 4.50 4.50 3.30 3.80 10 27
HMY Feb 20 2010 7.00 4.53 0.73 19.21 4.53 4.53 2.30 2.75 2 109
HMY Feb 20 2010 8.00 1.50 0.20 15.38 1.50 1.50 1.40 1.55 24 150
HMY Feb 20 2010 9.00 0.50 -0.15 -23.08 0.53 0.50 0.55 0.65 11 1,287
HMY Feb 20 2010 10.00 0.10 0.05 100.00 0.15 0.10 0.10 0.15 61 2,260
HMY Feb 20 2010 11.00 0.05 — — 0.05 0.05 0.05 0.05 10 21,568
HMY Feb 20 2010 12.00 0.05 — — 0.05 0.05 0.05 0.05 3 10,383
HMY Feb 20 2010 13.00 0.05 -0.15 -75.00 0.05 0.05 0.05 0.05 20 4,113
HMY Feb 20 2010 14.00 0.05 -0.10 -66.67 0.05 0.05 0.05 0.05 14 705
HMY Feb 20 2010 15.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 5 272
HMY Feb 20 2010 16.00 0.15 0.05 50.00 0.15 0.15 0.05 0.05 10 186
HMY Feb 20 2010 17.50 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 10 584
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
HMY Feb 20 2010 4.00 — — — — — 0.05 0.05 — —
HMY Feb 20 2010 5.00 0.15 — — 0.15 0.15 0.05 0.05 237 416
HMY Feb 20 2010 6.00 0.09 -0.21 -70.00 0.09 0.09 0.05 0.05 25 148
HMY Feb 20 2010 7.00 0.10 0.01 11.11 0.15 0.10 0.05 0.05 300 1,716
HMY Feb 20 2010 8.00 0.06 0.01 20.00 0.06 0.06 0.05 0.05 2 195
HMY Feb 20 2010 9.00 0.15 -0.05 -25.00 0.15 0.15 0.10 0.15 150 5,895
HMY Feb 20 2010 10.00 0.65 -0.12 -15.58 0.65 0.60 0.60 0.70 18 4,592
HMY Feb 20 2010 11.00 2.00 0.30 17.65 2.00 2.00 1.45 1.65 1 1,691
HMY Feb 20 2010 12.00 2.75 0.35 14.58 2.75 2.75 2.45 2.75 60 960
HMY Feb 20 2010 13.00 3.00 0.60 25.00 3.00 3.00 3.20 3.70 1 772
HMY Feb 20 2010 14.00 3.70 -0.10 -2.63 3.70 3.70 4.20 4.70 21 65
HMY Feb 20 2010 15.00 5.01 -0.30 -5.65 5.01 5.01 5.20 5.70 11 91
HMY Feb 20 2010 16.00 — — — — — 6.20 6.80 — —
HMY Feb 20 2010 17.50 6.30 — — 6.30 6.30 7.70 8.30 2 —
Return to Top