Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
HNT Feb 20 2010 15.00 9.70 — — 9.70 9.70 7.90 8.80 — 50
HNT Feb 20 2010 17.50 8.80 — — 8.80 8.80 5.40 6.30 3 —
HNT Feb 20 2010 20.00 3.10 -1.40 -31.11 3.10 3.10 3.20 3.80 10 13
HNT Feb 20 2010 22.50 0.79 -1.01 -56.11 0.79 0.79 1.10 1.35 1 4
HNT Feb 20 2010 25.00 0.25 -0.20 -44.44 0.35 0.18 0.05 0.15 161 2,569
HNT Feb 20 2010 27.50 0.10 -0.05 -33.33 0.10 0.10 0.05 0.05 2 1,001
HNT Feb 20 2010 30.00 0.20 -0.06 -23.08 0.20 0.20 0.05 0.05 120 120
HNT Feb 20 2010 35.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
HNT Feb 20 2010 15.00 — — — — — — 0.05 — —
HNT Feb 20 2010 17.50 — — — — — 0.05 0.05 — —
HNT Feb 20 2010 20.00 0.10 — — 0.15 0.10 0.05 0.15 36 85
HNT Feb 20 2010 22.50 0.65 0.08 14.04 0.65 0.65 0.30 0.40 10 307
HNT Feb 20 2010 25.00 2.15 0.56 35.22 2.15 2.15 1.50 1.85 10 296
HNT Feb 20 2010 27.50 4.60 0.90 24.32 4.60 4.60 3.90 4.40 10 122
HNT Feb 20 2010 30.00 7.10 — — 7.10 7.10 6.40 6.90 10 10
HNT Feb 20 2010 35.00 — — — — — 11.10 12.10 — —
Return to Top