Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
HON Feb 20 2010 30.00 7.80 -2.60 -25.00 7.80 7.65 7.60 8.00 33 17
HON Feb 20 2010 33.00 — — — — — 4.80 4.90 — —
HON Feb 20 2010 34.00 4.05 0.90 28.57 4.15 3.85 3.85 3.90 38 11
HON Feb 20 2010 35.00 3.10 0.80 34.78 3.10 2.55 2.88 2.92 63 213
HON Feb 20 2010 36.00 2.07 0.74 55.64 2.21 1.58 1.95 1.99 324 666
HON Feb 20 2010 37.00 1.25 0.61 95.31 1.31 0.94 1.15 1.18 707 568
HON Feb 20 2010 38.00 0.60 0.25 71.43 0.72 0.33 0.54 0.57 340 1,607
HON Feb 20 2010 39.00 0.26 0.17 188.89 0.27 0.20 0.20 0.22 58 1,029
HON Feb 20 2010 40.00 0.08 0.03 60.00 0.11 0.08 0.06 0.09 168 7,080
HON Feb 20 2010 41.00 0.05 0.03 150.00 0.05 0.05 0.02 0.04 60 1,796
HON Feb 20 2010 42.00 0.03 0.01 50.00 0.03 0.03 0.01 0.03 7 2,258
HON Feb 20 2010 43.00 0.03 0.01 50.00 0.03 0.03 0.02 0.03 1 1,033
HON Feb 20 2010 44.00 0.03 — — 0.03 0.03 0.05 0.03 10 502
HON Feb 20 2010 45.00 0.05 0.01 25.00 0.05 0.05 0.05 0.03 3 756
HON Feb 20 2010 46.00 0.01 -0.04 -80.00 0.01 0.01 0.05 0.03 10 128
HON Feb 20 2010 47.00 0.05 -0.07 -58.33 0.12 0.05 0.05 0.01 507 503
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
HON Feb 20 2010 30.00 — — — — — 0.01 0.06 — —
HON Feb 20 2010 33.00 — — — — — 0.02 0.05 — —
HON Feb 20 2010 34.00 0.18 — — 0.18 0.18 0.05 0.08 5 5
HON Feb 20 2010 35.00 0.15 -0.07 -31.82 0.16 0.15 0.10 0.13 21 294
HON Feb 20 2010 36.00 0.47 -0.21 -30.88 0.59 0.44 0.23 0.25 111 2,384
HON Feb 20 2010 37.00 0.42 -0.50 -54.35 0.54 0.38 0.49 0.51 25 1,196
HON Feb 20 2010 38.00 0.95 -0.75 -44.12 1.31 0.76 0.94 0.97 221 2,920
HON Feb 20 2010 39.00 1.56 -0.89 -36.33 2.03 1.37 1.63 1.67 486 2,259
HON Feb 20 2010 40.00 2.47 -0.49 -16.55 2.94 2.19 2.50 2.55 259 1,630
HON Feb 20 2010 41.00 3.25 -1.00 -23.53 3.80 3.16 3.45 3.55 192 624
HON Feb 20 2010 42.00 4.35 -1.10 -20.18 4.75 4.10 4.40 4.50 104 1,000
HON Feb 20 2010 43.00 5.56 0.26 4.91 5.56 5.56 5.40 5.55 1 635
HON Feb 20 2010 44.00 4.70 0.92 24.34 5.00 4.70 6.05 6.65 110 465
HON Feb 20 2010 45.00 — — — — — 7.00 7.75 — —
HON Feb 20 2010 46.00 8.90 2.80 45.90 8.90 8.90 8.00 8.65 10 91
HON Feb 20 2010 47.00 9.90 3.00 43.48 9.90 9.90 9.00 9.65 12 11
Return to Top