Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
HRS Feb 20 2010 17.50 — — — — — 26.40 27.60 — —
HRS Feb 20 2010 20.00 — — — — — 23.90 25.20 — —
HRS Feb 20 2010 22.50 8.40 — — 8.40 8.40 21.40 22.70 10 —
HRS Feb 20 2010 25.00 4.60 — — 4.60 4.60 18.90 20.20 10 —
HRS Feb 20 2010 30.00 5.54 -1.46 -20.86 5.54 5.54 13.90 15.20 20 16
HRS Feb 20 2010 35.00 11.13 0.33 3.06 11.13 11.13 8.90 10.10 240 818
HRS Feb 20 2010 40.00 6.00 -0.20 -3.23 6.01 6.00 4.50 5.10 30 782
HRS Feb 20 2010 45.00 0.75 -0.05 -6.25 0.75 0.70 0.50 0.80 23 1,195
HRS Feb 20 2010 50.00 0.06 0.01 20.00 0.06 0.06 0.05 0.10 3 1,100
HRS Feb 20 2010 55.00 0.02 -0.09 -81.82 0.10 0.02 0.10 0.10 28 244
HRS Feb 20 2010 60.00 — — — — — 0.05 0.10 — —
HRS Feb 20 2010 65.00 — — — — — — 0.15 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
HRS Feb 20 2010 17.50 — — — — — 0.05 0.10 — —
HRS Feb 20 2010 20.00 0.15 — — 0.15 0.15 0.05 0.05 10 10
HRS Feb 20 2010 22.50 0.25 -0.10 -28.57 0.30 0.25 0.05 0.05 60 89
HRS Feb 20 2010 25.00 0.15 -0.15 -50.00 0.15 0.15 0.05 0.05 7 117
HRS Feb 20 2010 30.00 0.10 -0.10 -50.00 0.10 0.10 0.05 0.05 5 188
HRS Feb 20 2010 35.00 0.05 -0.03 -37.50 0.05 0.02 0.05 0.10 18 350
HRS Feb 20 2010 40.00 0.05 -0.30 -85.71 0.05 0.05 0.05 0.10 37 497
HRS Feb 20 2010 45.00 1.20 -0.11 -8.40 1.20 1.20 0.90 1.35 3 832
HRS Feb 20 2010 50.00 5.60 -1.40 -20.00 5.60 5.60 4.90 5.90 10 298
HRS Feb 20 2010 55.00 7.40 — — 7.40 7.40 9.80 11.10 22 18
HRS Feb 20 2010 60.00 — — — — — 14.90 16.10 — —
HRS Feb 20 2010 65.00 — — — — — 19.70 21.10 — —
Return to Top