Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
IBN Feb 20 2010 25.00 8.80 — — 8.80 8.80 9.50 10.40 10 12
IBN Feb 20 2010 30.00 4.86 0.86 21.50 4.93 4.86 4.80 5.30 100 102
IBN Feb 20 2010 31.00 3.40 0.50 17.24 3.40 3.30 3.80 4.50 20 93
IBN Feb 20 2010 32.00 1.96 -1.54 -44.00 2.00 1.96 3.10 3.60 70 103
IBN Feb 20 2010 33.00 2.40 0.75 45.45 2.40 2.20 2.50 2.65 12 159
IBN Feb 20 2010 34.00 1.90 0.80 72.73 1.90 1.30 1.75 1.95 90 617
IBN Feb 20 2010 35.00 1.25 0.50 66.67 1.25 0.90 1.20 1.30 42 476
IBN Feb 20 2010 36.00 0.80 0.30 60.00 0.80 0.65 0.75 0.85 110 947
IBN Feb 20 2010 37.00 0.45 0.10 28.57 0.50 0.45 0.40 0.55 14 1,189
IBN Feb 20 2010 38.00 0.25 0.10 66.67 0.25 0.15 0.20 0.30 39 2,158
IBN Feb 20 2010 39.00 0.10 0.05 100.00 0.10 0.10 0.10 0.20 11 773
IBN Feb 20 2010 40.00 0.07 -0.03 -30.00 0.07 0.07 0.05 0.10 1 1,052
IBN Feb 20 2010 41.00 0.10 -0.10 -50.00 0.10 0.10 0.05 0.10 1 678
IBN Feb 20 2010 42.00 0.05 -0.04 -44.44 0.05 0.05 0.05 0.05 3 507
IBN Feb 20 2010 45.00 — — — — — 0.05 0.05 — —
IBN Feb 20 2010 50.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
IBN Feb 20 2010 25.00 0.05 — — 0.05 0.05 — 0.05 1 21
IBN Feb 20 2010 30.00 0.10 -0.30 -75.00 0.10 0.10 0.05 0.15 2 139
IBN Feb 20 2010 31.00 0.20 -0.20 -50.00 0.25 0.20 0.15 0.20 28 1,332
IBN Feb 20 2010 32.00 0.35 -0.35 -50.00 0.40 0.35 0.20 0.35 11 2,572
IBN Feb 20 2010 33.00 0.50 -0.64 -56.14 0.50 0.50 0.45 0.55 23 681
IBN Feb 20 2010 34.00 0.80 -0.65 -44.83 1.20 0.80 0.70 0.80 20 2,020
IBN Feb 20 2010 35.00 1.30 -0.80 -38.10 1.60 1.30 1.10 1.20 15 2,273
IBN Feb 20 2010 36.00 1.92 -0.83 -30.18 2.20 1.92 1.65 1.75 65 1,395
IBN Feb 20 2010 37.00 2.95 0.80 37.21 2.95 2.95 2.25 2.55 15 561
IBN Feb 20 2010 38.00 3.30 0.30 10.00 3.85 3.30 3.00 3.50 10 528
IBN Feb 20 2010 39.00 3.80 1.10 40.74 3.80 3.80 3.90 4.50 16 73
IBN Feb 20 2010 40.00 4.50 -2.30 -33.82 4.50 4.50 4.70 5.30 10 70
IBN Feb 20 2010 41.00 5.40 1.20 28.57 5.40 5.40 5.70 6.50 35 3
IBN Feb 20 2010 42.00 — — — — — 6.70 7.50 — —
IBN Feb 20 2010 45.00 — — — — — 9.60 10.50 — —
IBN Feb 20 2010 50.00 — — — — — 14.60 15.50 — —
Return to Top