Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
IPI Feb 20 2010 17.50 — — — — — 7.60 8.60 — —
IPI Feb 20 2010 20.00 12.20 — — 12.20 12.20 5.20 6.10 10 10
IPI Feb 20 2010 21.00 4.60 — — 4.60 4.60 4.30 4.90 10 10
IPI Feb 20 2010 22.50 3.20 — — 3.20 3.20 3.00 3.40 11 11
IPI Feb 20 2010 24.00 1.95 0.70 56.00 1.95 1.95 1.80 2.15 10 42
IPI Feb 20 2010 25.00 1.15 -0.06 -4.96 1.40 1.15 1.15 1.25 21 1,157
IPI Feb 20 2010 26.00 0.70 — — 0.95 0.65 0.65 0.75 45 250
IPI Feb 20 2010 27.00 0.38 -0.17 -30.91 0.45 0.35 0.30 0.40 319 693
IPI Feb 20 2010 28.00 0.20 — — 0.30 0.20 0.15 0.25 86 684
IPI Feb 20 2010 29.00 0.10 -0.06 -37.50 0.10 0.10 0.05 0.15 8 561
IPI Feb 20 2010 30.00 0.10 — — 0.10 0.10 0.05 0.10 5 1,516
IPI Feb 20 2010 31.00 0.10 — — 0.10 0.05 0.05 0.10 20 1,558
IPI Feb 20 2010 32.00 0.05 — — 0.05 0.05 0.05 0.05 2 1,746
IPI Feb 20 2010 33.00 0.08 0.03 60.00 0.08 0.07 0.05 0.10 18 595
IPI Feb 20 2010 34.00 0.05 — — 0.05 0.05 0.05 0.05 20 867
IPI Feb 20 2010 35.00 0.05 — — 0.05 0.05 0.05 0.05 5 404
IPI Feb 20 2010 36.00 0.10 — — 0.10 0.10 0.05 0.05 2 86
IPI Feb 20 2010 37.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 10 67
IPI Feb 20 2010 38.00 0.03 -0.02 -40.00 0.04 0.03 0.05 0.05 5 109
IPI Feb 20 2010 40.00 0.20 -0.04 -16.67 0.25 0.20 0.05 0.05 38 54
IPI Feb 20 2010 45.00 0.06 — — 0.06 0.06 — 0.05 4 4
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
IPI Feb 20 2010 17.50 — — — — — — 0.05 — —
IPI Feb 20 2010 20.00 — — — — — 0.05 0.10 — —
IPI Feb 20 2010 21.00 0.08 — — 0.08 0.08 0.05 0.10 10 10
IPI Feb 20 2010 22.50 0.34 -0.11 -24.44 0.34 0.34 0.10 0.20 10 315
IPI Feb 20 2010 24.00 0.40 -0.10 -20.00 0.40 0.40 0.30 0.40 5 148
IPI Feb 20 2010 25.00 0.65 -0.20 -23.53 0.65 0.55 0.60 0.75 204 780
IPI Feb 20 2010 26.00 1.35 -0.85 -38.64 1.40 1.30 1.10 1.25 25 662
IPI Feb 20 2010 27.00 1.60 -1.15 -41.82 1.60 1.60 1.60 1.95 7 1,230
IPI Feb 20 2010 28.00 1.93 -0.47 -19.58 1.93 1.93 2.45 2.85 3 479
IPI Feb 20 2010 29.00 3.26 -0.74 -18.50 3.26 3.26 3.30 3.80 2 562
IPI Feb 20 2010 30.00 4.40 -0.27 -5.78 4.60 4.31 4.40 4.70 3 167
IPI Feb 20 2010 31.00 5.63 -0.37 -6.17 5.63 5.63 5.20 5.70 10 389
IPI Feb 20 2010 32.00 4.27 1.77 70.80 4.27 4.27 6.20 6.70 10 375
IPI Feb 20 2010 33.00 6.20 0.90 16.98 6.20 6.20 7.20 7.70 3 202
IPI Feb 20 2010 34.00 4.90 1.70 53.13 4.90 3.60 8.20 8.70 253 282
IPI Feb 20 2010 35.00 9.40 2.00 27.03 9.40 9.40 9.20 9.70 10 27
IPI Feb 20 2010 36.00 8.40 — — 8.40 8.40 10.20 10.70 7 7
IPI Feb 20 2010 37.00 9.40 — — 9.40 9.40 11.20 11.70 10 10
IPI Feb 20 2010 38.00 10.40 5.00 92.59 10.40 10.40 12.20 12.70 9 4
IPI Feb 20 2010 40.00 12.40 3.16 34.20 12.40 12.40 14.20 14.70 6 6
IPI Feb 20 2010 45.00 17.40 — — 17.40 17.40 19.20 19.70 5 5
Return to Top