Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
IOC Feb 20 2010 40.00 20.22 -7.58 -27.27 20.22 19.50 22.80 23.40 31 —
IOC Feb 20 2010 45.00 17.60 2.60 17.33 17.60 17.60 17.80 18.40 10 —
IOC Feb 20 2010 50.00 — — — — — — — — —
IOC Feb 20 2010 55.00 9.10 3.80 71.70 9.20 7.20 8.40 8.90 72 —
IOC Feb 20 2010 60.00 5.10 0.60 13.33 6.10 4.90 4.70 5.00 21 —
IOC Feb 20 2010 65.00 2.10 — — 3.10 2.00 2.00 2.25 212 —
IOC Feb 20 2010 70.00 0.75 -0.19 -20.21 1.30 0.75 0.75 0.85 514 —
IOC Feb 20 2010 75.00 — — — — — — — — —
IOC Feb 20 2010 80.00 0.16 0.01 6.67 0.25 0.16 0.10 0.20 51 —
IOC Feb 20 2010 85.00 0.09 -0.01 -10.00 0.15 0.09 0.05 0.10 46 —
IOC Feb 20 2010 90.00 0.05 -0.10 -66.67 0.10 0.05 0.05 0.10 3 —
IOC Feb 20 2010 95.00 0.03 -0.02 -40.00 0.10 0.03 0.05 0.05 13 —
IOC Feb 20 2010 100.00 0.05 — — 0.05 0.05 0.05 0.10 4 —
IOC Feb 20 2010 105.00 0.05 — — 0.05 0.05 0.05 0.05 20 —
IOC Feb 20 2010 110.00 0.05 0.02 66.67 0.10 0.05 0.05 0.05 49 —
IOC Feb 20 2010 115.00 0.05 — — 0.05 0.05 0.05 0.10 20 —
IOC Feb 20 2010 120.00 0.20 — — 0.20 0.20 0.05 0.05 — 34
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
IOC Feb 20 2010 40.00 0.05 -0.10 -66.67 0.05 0.05 0.05 0.10 1 —
IOC Feb 20 2010 45.00 0.10 — — 0.10 0.10 0.05 0.10 10 —
IOC Feb 20 2010 50.00 0.20 -0.15 -42.86 0.25 0.20 0.15 0.25 116 —
IOC Feb 20 2010 55.00 0.60 -0.30 -33.33 0.80 0.55 0.55 0.65 40 —
IOC Feb 20 2010 60.00 1.80 -0.50 -21.74 2.00 1.40 1.65 1.90 138 —
IOC Feb 20 2010 65.00 4.00 -0.50 -11.11 4.02 3.30 3.90 4.20 83 —
IOC Feb 20 2010 70.00 7.60 -0.80 -9.52 7.60 7.00 7.50 8.00 50 —
IOC Feb 20 2010 75.00 12.31 -4.09 -24.94 12.31 11.07 12.00 12.50 85 —
IOC Feb 20 2010 80.00 20.90 1.00 5.03 20.90 20.00 16.80 17.30 4 —
IOC Feb 20 2010 85.00 24.50 -0.01 -0.04 24.50 24.50 21.80 22.20 78 —
IOC Feb 20 2010 90.00 30.60 1.50 5.15 30.60 30.60 26.80 27.20 2 —
IOC Feb 20 2010 95.00 35.30 -0.20 -0.56 35.30 35.30 31.70 32.20 10 —
IOC Feb 20 2010 100.00 40.60 12.80 46.04 40.60 34.30 36.70 37.20 88 —
IOC Feb 20 2010 105.00 45.60 0.20 0.44 45.60 45.60 41.70 42.20 6 —
IOC Feb 20 2010 110.00 50.40 11.20 28.57 50.40 44.20 46.70 47.20 46 —
IOC Feb 20 2010 115.00 55.30 6.60 13.55 55.30 49.20 51.70 52.20 81 —
IOC Feb 20 2010 120.00 60.30 7.70 14.64 60.30 54.20 56.60 57.30 59 —
Return to Top