Calls							Days until expiration: 10
Symbol & Strike	Last	Chng	%Chng	High	Low	Bid	Ask	Volume	Open Int
IEZ Feb 20 2010 37.00	—	—	—	—	—	4.80	5.60	—	—
IEZ Feb 20 2010 38.00	—	—	—	—	—	3.90	4.50	—	—
IEZ Feb 20 2010 39.00	—	—	—	—	—	3.00	3.60	—	—
IEZ Feb 20 2010 40.00	—	—	—	—	—	2.20	2.80	—	—
IEZ Feb 20 2010 41.00	1.00	-1.54	-60.63	1.00	0.95	1.60	1.75	11	14
IEZ Feb 20 2010 42.00	0.55	-1.85	-77.08	0.55	0.55	1.00	1.10	1	80
IEZ Feb 20 2010 43.00	1.20	-0.65	-35.14	1.40	1.20	0.55	0.65	2	27
IEZ Feb 20 2010 44.00	0.32	-0.68	-68.00	0.32	0.32	0.25	0.35	3	74
IEZ Feb 20 2010 45.00	0.15	-0.50	-76.92	0.15	0.15	0.10	0.20	1	5
IEZ Feb 20 2010 46.00	0.10	-0.55	-84.62	0.10	0.10	0.05	0.15	6	201
IEZ Feb 20 2010 47.00	0.33	-1.12	-77.24	0.33	0.33	0.05	0.10	5	592

Puts						Bold and highlighted options are "At the Money"
Symbol & Strike	Last	Chng	%Chng	High	Low	Bid	Ask	Volume	Open Int
IEZ Feb 20 2010 37.00	—	—	—	—	—	0.05	0.10	—	—
IEZ Feb 20 2010 38.00	—	—	—	—	—	0.05	0.15	—	—
IEZ Feb 20 2010 39.00	0.28	-0.52	-65.00	0.28	0.28	0.15	0.25	3	55
IEZ Feb 20 2010 40.00	1.30	0.50	62.50	1.30	0.80	0.30	0.40	24	24
IEZ Feb 20 2010 41.00	0.95	-0.35	-26.92	0.95	0.95	0.55	0.65	75	511
IEZ Feb 20 2010 42.00	1.65	1.05	175.00	1.65	1.65	0.95	1.05	10	235
IEZ Feb 20 2010 43.00	1.90	-0.10	-5.00	1.90	1.90	1.45	1.60	2	433
IEZ Feb 20 2010 44.00	0.80	0.20	33.33	0.80	0.80	2.05	2.55	12	55
IEZ Feb 20 2010 45.00	1.20	0.25	26.32	1.20	0.95	2.90	3.40	372	372
IEZ Feb 20 2010 46.00	3.70	1.20	48.00	3.70	3.70	3.70	4.30	8	1,901
IEZ Feb 20 2010 47.00	2.05	—	—	2.05	2.05	4.60	5.30	4	4
Return to Top