Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
ICF Feb 20 2010 35.00 19.30 9.20 91.09 19.30 19.30 12.60 14.00 30 10
ICF Feb 20 2010 36.00 18.00 13.20 275.00 18.00 18.00 11.60 13.00 10 —
ICF Feb 20 2010 37.00 10.70 6.50 154.76 10.70 10.70 10.60 12.00 10 —
ICF Feb 20 2010 38.00 — — — — — 9.60 11.00 — —
ICF Feb 20 2010 39.00 — — — — — 8.60 9.80 — —
ICF Feb 20 2010 40.00 — — — — — 7.60 8.80 — —
ICF Feb 20 2010 41.00 — — — — — 6.60 7.90 — —
ICF Feb 20 2010 42.00 8.49 0.09 1.07 8.49 8.40 5.70 6.90 3 —
ICF Feb 20 2010 43.00 8.85 1.30 17.22 8.85 8.85 4.80 5.80 4 —
ICF Feb 20 2010 44.00 6.90 -1.40 -16.87 6.90 6.90 3.80 4.50 10 —
ICF Feb 20 2010 45.00 6.10 -0.40 -6.15 6.10 6.10 3.00 3.60 21 —
ICF Feb 20 2010 46.00 5.40 2.30 74.19 5.40 5.40 2.20 2.80 10 36
ICF Feb 20 2010 47.00 1.60 -2.70 -62.79 1.60 1.60 1.60 1.90 3 3
ICF Feb 20 2010 48.00 1.45 -4.35 -75.00 1.45 1.45 0.95 1.25 4 42
ICF Feb 20 2010 49.00 1.05 -0.45 -30.00 1.05 1.05 0.50 0.80 10 191
ICF Feb 20 2010 50.00 1.00 0.33 49.25 1.00 0.85 0.20 0.55 20 80
ICF Feb 20 2010 51.00 0.42 0.02 5.00 0.42 0.42 0.05 0.35 10 114
ICF Feb 20 2010 52.00 0.35 — — 0.35 0.35 0.05 0.25 2 167
ICF Feb 20 2010 53.00 0.20 0.05 33.33 0.20 0.20 0.05 0.20 9 152
ICF Feb 20 2010 54.00 0.15 0.05 50.00 0.15 0.15 0.10 0.15 1 153
ICF Feb 20 2010 55.00 0.15 0.05 50.00 0.15 0.05 0.10 0.15 26 436
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
ICF Feb 20 2010 35.00 0.50 -1.05 -67.74 0.50 0.50 0.05 0.15 1 21
ICF Feb 20 2010 36.00 4.80 — — 4.80 4.80 0.05 0.15 15 15
ICF Feb 20 2010 37.00 2.70 -4.40 -61.97 2.70 2.65 0.05 0.15 20 25
ICF Feb 20 2010 38.00 0.25 -0.80 -76.19 0.25 0.25 0.05 0.20 10 31
ICF Feb 20 2010 39.00 1.30 -2.80 -68.29 1.30 1.30 0.05 0.20 15 25
ICF Feb 20 2010 40.00 0.40 -0.85 -68.00 0.40 0.40 0.05 0.15 3 54
ICF Feb 20 2010 41.00 0.20 -0.70 -77.78 0.20 0.20 0.05 0.25 10 20
ICF Feb 20 2010 42.00 2.80 -2.00 -41.67 2.80 2.80 0.05 0.20 1 10
ICF Feb 20 2010 43.00 3.10 — — 3.10 3.10 0.05 0.25 10 10
ICF Feb 20 2010 44.00 0.40 — — 0.40 0.40 0.05 0.35 3 3
ICF Feb 20 2010 45.00 0.15 -0.15 -50.00 0.15 0.15 0.10 0.45 20 111
ICF Feb 20 2010 46.00 0.30 -0.25 -45.45 0.30 0.30 0.25 0.60 20 56
ICF Feb 20 2010 47.00 0.45 0.15 50.00 0.45 0.45 0.45 0.90 10 48
ICF Feb 20 2010 48.00 1.00 -0.10 -9.09 1.00 0.70 0.80 1.30 120 265
ICF Feb 20 2010 49.00 0.80 -0.45 -36.00 0.80 0.80 1.35 1.85 10 243
ICF Feb 20 2010 50.00 1.20 0.35 41.18 1.20 1.20 2.00 2.60 10 33
ICF Feb 20 2010 51.00 1.87 0.59 46.09 1.87 1.87 2.80 3.50 3 80
ICF Feb 20 2010 52.00 3.30 0.50 17.86 3.30 3.30 3.60 4.40 60 92
ICF Feb 20 2010 53.00 4.90 1.60 48.48 4.90 4.90 4.60 5.30 4 41
ICF Feb 20 2010 54.00 2.90 -0.05 -1.69 2.90 2.90 5.60 6.80 20 401
ICF Feb 20 2010 55.00 6.70 3.00 81.08 6.70 6.70 6.40 7.40 20 190
Return to Top