Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
ITMN Feb 20 2010 2.50 — — — — — 12.30 14.00 — —
ITMN Feb 20 2010 5.00 — — — — — 9.80 11.50 — —
ITMN Feb 20 2010 7.50 — — — — — 7.90 8.70 — —
ITMN Feb 20 2010 10.00 5.00 0.50 11.11 5.00 5.00 5.40 6.20 1 346
ITMN Feb 20 2010 12.50 5.20 2.50 92.59 5.20 5.20 3.00 3.50 20 2,541
ITMN Feb 20 2010 15.00 1.03 -0.02 -1.90 1.10 1.03 1.05 1.20 12 5,560
ITMN Feb 20 2010 17.50 0.20 -0.10 -33.33 0.30 0.20 0.20 0.30 223 949
ITMN Feb 20 2010 20.00 0.10 -0.05 -33.33 0.10 0.05 0.05 0.10 7 958
ITMN Feb 20 2010 22.50 — — — — — 0.05 0.15 — —
ITMN Feb 20 2010 25.00 — — — — — — 0.15 — —
ITMN Feb 20 2010 30.00 — — — — — — 0.15 — —
ITMN Feb 20 2010 35.00 — — — — — — 0.15 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
ITMN Feb 20 2010 2.50 — — — — — — 0.15 — —
ITMN Feb 20 2010 5.00 — — — — — — 0.15 — —
ITMN Feb 20 2010 7.50 0.05 -0.22 -81.48 0.05 0.05 0.05 0.15 31 65
ITMN Feb 20 2010 10.00 0.05 -0.10 -66.67 0.05 0.05 0.05 0.15 10 545
ITMN Feb 20 2010 12.50 0.15 — — 0.15 0.15 0.05 0.25 20 2,660
ITMN Feb 20 2010 15.00 0.50 — — 0.50 0.50 0.35 0.50 20 2,977
ITMN Feb 20 2010 17.50 1.94 0.04 2.11 1.94 1.94 2.05 2.25 1 1,247
ITMN Feb 20 2010 20.00 4.30 0.23 5.65 4.38 4.30 4.10 4.70 6 7
ITMN Feb 20 2010 22.50 — — — — — 6.30 7.10 — —
ITMN Feb 20 2010 25.00 — — — — — 8.70 9.60 — —
ITMN Feb 20 2010 30.00 — — — — — 13.20 14.90 — —
ITMN Feb 20 2010 35.00 — — — — — 18.20 20.20 — —
Return to Top