Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
HNZ Feb 20 2010 38.00 — — — — — 5.50 5.90 — —
HNZ Feb 20 2010 39.00 3.30 — — 3.30 3.30 4.50 4.90 72 94
HNZ Feb 20 2010 40.00 3.00 -0.30 -9.09 3.00 3.00 3.50 3.90 10 57
HNZ Feb 20 2010 41.00 3.20 0.30 10.34 3.20 3.20 2.60 2.80 10 142
HNZ Feb 20 2010 42.00 1.35 -0.85 -38.64 1.35 1.30 1.65 1.85 43 326
HNZ Feb 20 2010 43.00 0.90 0.25 38.46 0.90 0.90 0.85 1.00 5 1,590
HNZ Feb 20 2010 44.00 0.50 0.15 42.86 0.50 0.35 0.35 0.45 11 1,271
HNZ Feb 20 2010 45.00 0.15 — — 0.20 0.15 0.10 0.20 350 1,962
HNZ Feb 20 2010 46.00 0.05 -0.05 -50.00 0.10 0.05 0.05 0.10 593 1,109
HNZ Feb 20 2010 47.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.10 306 1,262
HNZ Feb 20 2010 48.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
HNZ Feb 20 2010 38.00 — — — — — — 0.10 — —
HNZ Feb 20 2010 39.00 0.05 — — 0.05 0.05 0.05 0.10 — 22
HNZ Feb 20 2010 40.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.10 30 76
HNZ Feb 20 2010 41.00 0.10 0.05 100.00 0.10 0.10 0.05 0.10 13 731
HNZ Feb 20 2010 42.00 0.40 0.15 60.00 0.40 0.40 0.05 0.15 150 527
HNZ Feb 20 2010 43.00 0.25 -0.33 -56.90 0.25 0.25 0.25 0.35 1 418
HNZ Feb 20 2010 44.00 0.70 -0.40 -36.36 0.75 0.70 0.70 0.85 500 664
HNZ Feb 20 2010 45.00 1.91 -0.13 -6.37 2.20 1.91 1.40 1.60 30 140
HNZ Feb 20 2010 46.00 2.20 -0.65 -22.81 2.20 2.20 2.30 2.55 1,700 2,018
HNZ Feb 20 2010 47.00 3.80 -0.50 -11.63 3.90 3.60 3.30 3.50 70 110
HNZ Feb 20 2010 48.00 — — — — — 4.20 4.50 — —
Return to Top