Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| HR Feb 20 2010 7.50 | — | — | — | — | — | 12.30 | 12.80 | — | — | |
| HR Feb 20 2010 10.00 | — | — | — | — | — | 9.80 | 10.30 | — | — | |
| HR Feb 20 2010 12.50 | — | — | — | — | — | 7.30 | 7.80 | — | — | |
| HR Feb 20 2010 15.00 | 2.85 | 0.05 | 1.79 | 2.85 | 2.70 | 4.80 | 5.30 | 35 | — | |
| HR Feb 20 2010 17.50 | 3.40 | -0.50 | -12.82 | 3.40 | 3.40 | 2.35 | 2.75 | 3 | 2 | |
| HR Feb 20 2010 20.00 | 0.60 | -0.90 | -60.00 | 0.60 | 0.55 | 0.25 | 0.45 | 53 | 228 | |
| HR Feb 20 2010 22.50 | 0.15 | 0.10 | 200.00 | 0.15 | 0.10 | 0.05 | 0.15 | 23 | 564 | |
| HR Feb 20 2010 25.00 | 0.05 | -0.25 | -83.33 | 0.05 | 0.05 | 0.05 | 0.15 | 3 | 101 | |
| HR Feb 20 2010 30.00 | 0.15 | -0.05 | -25.00 | 0.15 | 0.15 | 0.05 | 0.15 | 10 | 37 | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| HR Feb 20 2010 7.50 | — | — | — | — | — | 0.05 | 0.15 | — | — | |
| HR Feb 20 2010 10.00 | — | — | — | — | — | 0.05 | 0.15 | — | — | |
| HR Feb 20 2010 12.50 | 0.25 | -0.65 | -72.22 | 0.25 | 0.25 | 0.10 | 0.15 | 1 | 2 | |
| HR Feb 20 2010 15.00 | 0.18 | -0.22 | -55.00 | 0.18 | 0.18 | 0.05 | 0.15 | 15 | 233 | |
| HR Feb 20 2010 17.50 | 0.10 | -0.20 | -66.67 | 0.10 | 0.10 | 0.10 | 0.15 | 5 | 101 | |
| HR Feb 20 2010 20.00 | 0.50 | -0.05 | -9.09 | 0.50 | 0.35 | 0.45 | 0.70 | 110 | 176 | |
| HR Feb 20 2010 22.50 | 1.95 | -0.90 | -31.58 | 1.95 | 1.95 | 2.60 | 2.90 | 1 | 54 | |
| HR Feb 20 2010 25.00 | 8.90 | — | — | 8.90 | 8.90 | 5.00 | 5.50 | 15 | 59 | |
| HR Feb 20 2010 30.00 | 8.30 | — | — | 8.30 | 8.30 | 10.00 | 10.50 | 10 | 10 | |
| Return to Top | ||||||||||
