Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
IDCC Feb 20 2010 20.00 5.90 0.10 1.72 5.90 5.90 3.40 3.90 10 20
IDCC Feb 20 2010 21.00 4.90 -0.10 -2.00 4.90 4.90 2.65 2.80 10 21
IDCC Feb 20 2010 22.00 — — — — — 1.70 1.90 — —
IDCC Feb 20 2010 23.00 0.95 -0.02 -2.06 0.95 0.95 0.90 1.05 6 24
IDCC Feb 20 2010 24.00 0.40 -0.15 -27.27 0.40 0.40 0.35 0.45 5 919
IDCC Feb 20 2010 25.00 0.20 — — 0.20 0.20 0.10 0.20 10 415
IDCC Feb 20 2010 26.00 0.10 -0.10 -50.00 0.10 0.10 0.05 0.15 10 1,159
IDCC Feb 20 2010 27.00 0.10 0.05 100.00 0.10 0.05 0.05 0.10 101 3,304
IDCC Feb 20 2010 28.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 3 1,286
IDCC Feb 20 2010 29.00 0.10 — — 0.10 0.10 0.05 0.10 35 1,628
IDCC Feb 20 2010 30.00 0.10 — — 0.10 0.10 0.05 0.10 50 567
IDCC Feb 20 2010 31.00 0.05 -0.10 -66.67 0.05 0.05 0.05 0.10 38 141
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
IDCC Feb 20 2010 20.00 — — — — — 0.05 0.05 — —
IDCC Feb 20 2010 21.00 — — — — — 0.05 0.10 — —
IDCC Feb 20 2010 22.00 0.10 — — 0.10 0.10 0.05 0.15 3 14
IDCC Feb 20 2010 23.00 0.30 — — 0.30 0.30 0.25 0.35 20 108
IDCC Feb 20 2010 24.00 0.75 0.20 36.36 0.75 0.75 0.65 0.80 2 79
IDCC Feb 20 2010 25.00 1.00 0.30 42.86 1.00 1.00 1.35 1.55 5 661
IDCC Feb 20 2010 26.00 1.25 -0.40 -24.24 1.25 1.25 2.30 2.70 30 333
IDCC Feb 20 2010 27.00 2.45 0.40 19.51 2.45 2.30 3.20 3.70 5 250
IDCC Feb 20 2010 28.00 3.90 0.90 30.00 3.90 3.90 4.20 4.70 10 84
IDCC Feb 20 2010 29.00 4.91 0.51 11.59 4.91 4.91 5.20 5.70 2 66
IDCC Feb 20 2010 30.00 3.90 0.60 18.18 3.90 3.90 6.20 6.70 — 43
IDCC Feb 20 2010 31.00 4.70 0.20 4.44 4.80 4.70 7.10 7.70 21 21
Return to Top