Untitled Document

Symbol & Strike	Last	Chng	%Chng	High	Low	Bid	Ask	Volume	Open Int
Calls							Days until expiration: 10
HSP Feb 20 2010 15.00	—	—	—	—	—	33.80	35.30	—	—
HSP Feb 20 2010 17.50	—	—	—	—	—	31.30	32.80	—	—
HSP Feb 20 2010 20.00	—	—	—	—	—	28.80	30.30	—	—
HSP Feb 20 2010 22.50	—	—	—	—	—	26.30	27.80	—	—
HSP Feb 20 2010 25.00	—	—	—	—	—	23.80	25.30	—	—
HSP Feb 20 2010 30.00	13.80	3.20	30.19	13.80	13.80	18.80	20.30	5	5
HSP Feb 20 2010 35.00	15.10	3.40	29.06	15.10	15.10	13.80	15.30	1	133
HSP Feb 20 2010 40.00	10.50	-1.20	-10.26	10.50	10.30	9.10	9.90	126	321
HSP Feb 20 2010 45.00	4.45	0.95	27.14	4.45	4.45	4.30	4.90	20	171
HSP Feb 20 2010 50.00	0.75	0.40	114.29	0.75	0.50	0.45	0.85	6	652
HSP Feb 20 2010 55.00	0.05	—	—	0.05	0.05	0.05	0.10	17	304
HSP Feb 20 2010 60.00	0.05	—	—	0.05	0.05	0.05	0.05	1	1
HSP Feb 20 2010 65.00	—	—	—	—	—	—	0.10	—	—

Symbol & Strike	Last	Chng	%Chng	High	Low	Bid	Ask	Volume	Open Int
Puts						Bold and highlighted options are "At the Money"
HSP Feb 20 2010 15.00	—	—	—	—	—	—	0.10	—	—
HSP Feb 20 2010 17.50	—	—	—	—	—	0.05	0.10	—	—
HSP Feb 20 2010 20.00	—	—	—	—	—	0.05	0.10	—	—
HSP Feb 20 2010 22.50	—	—	—	—	—	0.05	0.10	—	—
HSP Feb 20 2010 25.00	—	—	—	—	—	0.05	0.10	—	—
HSP Feb 20 2010 30.00	0.40	-0.45	-52.94	0.40	0.40	0.05	0.10	1	61
HSP Feb 20 2010 35.00	0.05	-0.30	-85.71	0.05	0.05	0.05	0.15	6	108
HSP Feb 20 2010 40.00	0.10	-0.25	-71.43	0.10	0.10	0.05	0.10	1	142
HSP Feb 20 2010 45.00	0.10	0.04	66.67	0.10	0.10	0.05	0.15	1	325
HSP Feb 20 2010 50.00	2.05	0.85	70.83	2.05	2.05	0.90	1.30	2	164
HSP Feb 20 2010 55.00	5.40	0.80	17.39	5.40	5.40	5.10	5.90	1	3
HSP Feb 20 2010 60.00	—	—	—	—	—	10.10	10.90	—	—
HSP Feb 20 2010 65.00	—	—	—	—	—	14.70	15.90	—	—
Return to Top

Feb 2010: Calls and Puts