Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| IEO Feb 20 2010 45.00 | — | — | — | — | — | 6.80 | 8.00 | — | — | |
| IEO Feb 20 2010 46.00 | — | — | — | — | — | 5.80 | 7.10 | — | — | |
| IEO Feb 20 2010 47.00 | — | — | — | — | — | 4.90 | 5.90 | — | — | |
| IEO Feb 20 2010 48.00 | — | — | — | — | — | 4.00 | 4.90 | — | — | |
| IEO Feb 20 2010 49.00 | — | — | — | — | — | 3.10 | 4.10 | — | — | |
| IEO Feb 20 2010 50.00 | 6.70 | — | — | 6.70 | 6.70 | 2.35 | 3.00 | 20 | 20 | |
| IEO Feb 20 2010 51.00 | 1.75 | — | — | 1.75 | 1.75 | 1.70 | 2.30 | 10 | 10 | |
| IEO Feb 20 2010 52.00 | — | — | — | — | — | 1.15 | 1.70 | — | — | |
| IEO Feb 20 2010 53.00 | 2.00 | -0.95 | -32.20 | 2.00 | 2.00 | 0.65 | 1.25 | 4 | 22 | |
| IEO Feb 20 2010 54.00 | 0.25 | -1.15 | -82.14 | 0.25 | 0.25 | 0.25 | 0.80 | 4 | 41 | |
| IEO Feb 20 2010 55.00 | 1.25 | 0.25 | 25.00 | 1.25 | 1.25 | 0.10 | 0.50 | 2 | 3 | |
| IEO Feb 20 2010 56.00 | 0.85 | -0.55 | -39.29 | 0.85 | 0.85 | 0.05 | 0.30 | 10 | 15 | |
| IEO Feb 20 2010 57.00 | 0.55 | — | — | 0.55 | 0.55 | 0.05 | 0.25 | 10 | 10 | |
| IEO Feb 20 2010 58.00 | 1.75 | 0.70 | 66.67 | 1.75 | 1.75 | 0.10 | 0.20 | 1 | 11 | |
| IEO Feb 20 2010 59.00 | 0.35 | -0.45 | -56.25 | 0.35 | 0.35 | 0.05 | 0.20 | 5 | 7 | |
| IEO Feb 20 2010 60.00 | 0.55 | — | — | 0.55 | 0.55 | 0.05 | 0.20 | 10 | 10 | |
| IEO Feb 20 2010 61.00 | 0.05 | -0.60 | -92.31 | 0.05 | 0.05 | 0.10 | 0.15 | 2 | 2 | |
| IEO Feb 20 2010 62.00 | 0.05 | -0.25 | -83.33 | 0.05 | 0.05 | 0.05 | 0.15 | 2 | 17 | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| IEO Feb 20 2010 45.00 | — | — | — | — | — | 0.05 | 0.25 | — | — | |
| IEO Feb 20 2010 46.00 | 0.20 | — | — | 0.20 | 0.20 | 0.05 | 0.25 | 10 | 10 | |
| IEO Feb 20 2010 47.00 | — | — | — | — | — | 0.05 | 0.25 | — | — | |
| IEO Feb 20 2010 48.00 | — | — | — | — | — | 0.05 | 0.35 | — | — | |
| IEO Feb 20 2010 49.00 | 0.25 | — | — | 0.25 | 0.25 | 0.15 | 0.50 | 2 | 2 | |
| IEO Feb 20 2010 50.00 | 0.40 | — | — | 0.40 | 0.40 | 0.30 | 0.65 | 2 | 2 | |
| IEO Feb 20 2010 51.00 | 0.95 | 0.10 | 11.76 | 0.95 | 0.95 | 0.50 | 0.90 | 40 | 61 | |
| IEO Feb 20 2010 52.00 | 1.75 | 0.85 | 94.44 | 1.75 | 1.75 | 0.80 | 1.30 | 3 | 41 | |
| IEO Feb 20 2010 53.00 | 2.25 | 1.40 | 164.71 | 2.25 | 2.25 | 1.30 | 1.90 | 2 | 56 | |
| IEO Feb 20 2010 54.00 | 2.04 | -0.26 | -11.30 | 2.04 | 2.04 | 2.00 | 2.60 | 1 | 11 | |
| IEO Feb 20 2010 55.00 | — | — | — | — | — | 2.50 | 3.70 | — | — | |
| IEO Feb 20 2010 56.00 | — | — | — | — | — | 3.40 | 4.40 | — | — | |
| IEO Feb 20 2010 57.00 | 2.75 | 0.25 | 10.00 | 2.75 | 2.75 | 4.30 | 5.30 | 23 | 20 | |
| IEO Feb 20 2010 58.00 | — | — | — | — | — | 5.10 | 6.30 | — | — | |
| IEO Feb 20 2010 59.00 | 4.50 | 0.50 | 12.50 | 4.50 | 4.50 | 6.10 | 7.20 | 1 | 5 | |
| IEO Feb 20 2010 60.00 | — | — | — | — | — | 7.00 | 8.20 | — | — | |
| IEO Feb 20 2010 61.00 | — | — | — | — | — | 8.00 | 9.40 | — | — | |
| IEO Feb 20 2010 62.00 | — | — | — | — | — | 9.00 | 10.40 | — | — | |
| Return to Top | ||||||||||
