Calls							Days until expiration: 10
Symbol & Strike	Last	Chng	%Chng	High	Low	Bid	Ask	Volume	Open Int
HTS Feb 20 2010 17.50	11.20	—	—	11.20	11.20	9.50	10.30	—	—
HTS Feb 20 2010 20.00	10.44	1.19	12.86	10.44	10.44	7.00	7.80	4	2
HTS Feb 20 2010 22.50	7.90	-0.40	-4.82	7.90	7.90	4.50	5.20	80	3
HTS Feb 20 2010 25.00	2.90	0.55	23.40	2.90	2.90	2.10	2.45	10	73
HTS Feb 20 2010 30.00	0.05	—	—	0.05	0.05	0.05	0.10	300	2,988
HTS Feb 20 2010 35.00	0.05	—	—	0.05	0.05	0.05	0.05	1	1,856

Puts						Bold and highlighted options are "At the Money"
Symbol & Strike	Last	Chng	%Chng	High	Low	Bid	Ask	Volume	Open Int
HTS Feb 20 2010 17.50	—	—	—	—	—	0.05	0.10	—	—
HTS Feb 20 2010 20.00	0.25	0.07	38.89	0.25	0.20	0.05	0.15	30	50
HTS Feb 20 2010 22.50	0.10	—	—	0.10	0.10	0.05	0.10	2	105
HTS Feb 20 2010 25.00	0.05	-0.10	-66.67	0.05	0.05	0.05	0.05	494	1,601
HTS Feb 20 2010 30.00	2.25	-0.05	-2.17	2.25	2.25	2.30	2.90	1	1,596
HTS Feb 20 2010 35.00	7.41	0.01	0.14	7.50	7.41	7.20	7.90	11	276
Return to Top