Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
IJR Feb 20 2010 39.00 6.80 0.50 7.94 6.80 6.80 12.40 13.70 7 —
IJR Feb 20 2010 40.00 — — — — — 11.40 12.70 — —
IJR Feb 20 2010 41.00 5.60 — — 5.60 5.60 10.40 11.70 16 —
IJR Feb 20 2010 42.00 7.70 2.70 54.00 7.70 7.70 9.40 10.70 3 —
IJR Feb 20 2010 43.00 10.10 -1.10 -9.82 10.10 10.10 8.40 9.70 40 —
IJR Feb 20 2010 44.00 — — — — — 7.40 8.70 — —
IJR Feb 20 2010 45.00 9.50 3.00 46.15 9.50 9.50 6.40 7.70 2 62
IJR Feb 20 2010 46.00 8.50 4.40 107.32 8.50 8.50 5.50 6.70 6 13
IJR Feb 20 2010 47.00 7.80 0.50 6.85 7.80 7.80 4.50 5.70 1 5
IJR Feb 20 2010 48.00 3.80 -2.10 -35.59 3.80 3.80 3.60 4.70 10 41
IJR Feb 20 2010 49.00 5.30 -2.10 -28.38 5.30 5.30 2.65 3.80 1 94
IJR Feb 20 2010 50.00 2.45 0.23 10.36 2.45 2.45 2.20 2.85 15 26
IJR Feb 20 2010 51.00 3.64 0.04 1.11 3.64 3.64 1.50 2.05 2 136
IJR Feb 20 2010 52.00 0.90 -0.10 -10.00 0.90 0.90 0.80 1.30 1 78
IJR Feb 20 2010 53.00 3.50 -0.30 -7.89 3.50 3.50 0.30 0.65 1 37
IJR Feb 20 2010 54.00 0.25 -0.97 -79.51 0.25 0.25 0.10 0.40 3 105
IJR Feb 20 2010 55.00 0.35 -0.65 -65.00 0.40 0.35 0.05 0.20 14 30
IJR Feb 20 2010 56.00 0.30 0.05 20.00 0.30 0.30 0.05 0.10 1 169
IJR Feb 20 2010 57.00 0.10 -0.20 -66.67 0.10 0.10 0.05 0.10 1 47
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
IJR Feb 20 2010 39.00 0.10 -0.55 -84.62 0.10 0.10 0.05 0.15 21 42
IJR Feb 20 2010 40.00 1.00 — — 1.00 1.00 0.05 0.10 6 6
IJR Feb 20 2010 41.00 1.05 -0.25 -19.23 1.05 1.05 0.05 0.10 3 4
IJR Feb 20 2010 42.00 1.55 — — 1.55 1.55 0.05 0.10 1 1
IJR Feb 20 2010 43.00 1.75 — — 1.75 1.75 0.05 0.10 2 2
IJR Feb 20 2010 44.00 0.15 -1.50 -90.91 0.15 0.15 0.05 0.10 1 9
IJR Feb 20 2010 45.00 0.30 -0.25 -45.45 0.30 0.30 0.05 0.15 40 121
IJR Feb 20 2010 46.00 0.95 -1.20 -55.81 0.95 0.95 0.05 0.20 1 3
IJR Feb 20 2010 47.00 2.30 -0.50 -17.86 2.80 2.30 0.05 0.20 9 6
IJR Feb 20 2010 48.00 0.65 -1.90 -74.51 0.65 0.65 0.05 0.25 10 21
IJR Feb 20 2010 49.00 0.75 -0.30 -28.57 0.75 0.75 0.10 0.30 20 36
IJR Feb 20 2010 50.00 0.35 -0.05 -12.50 0.35 0.35 0.15 0.50 3 48
IJR Feb 20 2010 51.00 0.35 0.05 16.67 0.45 0.35 0.35 0.70 6 20
IJR Feb 20 2010 52.00 0.65 0.15 30.00 0.65 0.65 0.65 1.25 40 30
IJR Feb 20 2010 53.00 1.50 0.65 76.47 1.50 1.50 1.10 1.95 4 26
IJR Feb 20 2010 54.00 1.95 1.20 160.00 1.95 1.95 1.70 2.70 5 42
IJR Feb 20 2010 55.00 2.80 1.40 100.00 2.80 2.80 2.50 3.70 2 59
IJR Feb 20 2010 56.00 1.50 — — 1.50 1.50 3.40 4.70 6 6
IJR Feb 20 2010 57.00 3.50 -0.70 -16.67 3.50 3.50 4.40 5.60 1 20
Return to Top