Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
HRB Feb 20 2010 17.00 4.60 -1.00 -17.86 4.60 4.60 4.00 4.30 50 70
HRB Feb 20 2010 18.00 — — — — — 3.00 3.30 — —
HRB Feb 20 2010 19.00 — — — — — 2.05 2.35 — —
HRB Feb 20 2010 20.00 1.20 0.20 20.00 1.20 1.20 1.10 1.40 1 87
HRB Feb 20 2010 21.00 0.42 0.11 35.48 0.42 0.40 0.40 0.50 121 504
HRB Feb 20 2010 22.00 0.05 — — 0.05 0.05 0.05 0.15 2 1,196
HRB Feb 20 2010 23.00 0.03 -0.02 -40.00 0.03 0.03 0.05 0.05 1 1,138
HRB Feb 20 2010 24.00 0.05 -0.10 -66.67 0.05 0.05 0.05 0.05 70 634
HRB Feb 20 2010 25.00 — — — — — 0.05 0.10 — —
HRB Feb 20 2010 26.00 — — — — — — 0.10 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
HRB Feb 20 2010 17.00 — — — — — 0.05 0.10 — —
HRB Feb 20 2010 18.00 0.10 — — 0.10 0.10 0.05 0.05 14 14
HRB Feb 20 2010 19.00 0.15 -0.16 -51.61 0.15 0.15 0.05 0.10 15 32
HRB Feb 20 2010 20.00 0.08 -0.17 -68.00 0.08 0.08 0.05 0.15 10 739
HRB Feb 20 2010 21.00 0.25 0.05 25.00 0.25 0.20 0.30 0.40 220 499
HRB Feb 20 2010 22.00 0.76 -0.69 -47.59 0.76 0.76 0.80 1.05 10 1,160
HRB Feb 20 2010 23.00 1.80 0.35 24.14 1.80 1.80 1.70 2.00 10 193
HRB Feb 20 2010 24.00 1.25 — — 1.25 1.25 2.60 3.10 10 2
HRB Feb 20 2010 25.00 2.70 0.50 22.73 2.70 2.70 3.50 4.10 2 —
HRB Feb 20 2010 26.00 3.20 — — 3.20 3.20 4.50 5.10 10 —
Return to Top