Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
ITRI Feb 20 2010 20.00 — — — — — 40.20 41.60 — —
ITRI Feb 20 2010 22.50 — — — — — 37.40 39.10 — —
ITRI Feb 20 2010 25.00 — — — — — 34.90 36.60 — —
ITRI Feb 20 2010 30.00 — — — — — 29.90 31.60 — —
ITRI Feb 20 2010 35.00 27.00 0.40 1.50 27.00 27.00 24.90 26.60 100 45
ITRI Feb 20 2010 40.00 21.50 -0.70 -3.15 21.50 21.50 19.90 21.60 1 —
ITRI Feb 20 2010 45.00 14.00 -1.00 -6.67 14.00 14.00 15.00 16.60 4 4
ITRI Feb 20 2010 50.00 10.20 -1.25 -10.92 10.20 10.20 10.60 11.70 1 6
ITRI Feb 20 2010 55.00 5.50 -11.50 -67.65 5.50 5.50 5.90 6.90 2 52
ITRI Feb 20 2010 60.00 2.48 0.18 7.83 2.75 2.10 2.20 2.35 298 104
ITRI Feb 20 2010 65.00 0.55 0.05 10.00 0.60 0.54 0.45 0.55 30 646
ITRI Feb 20 2010 70.00 0.20 0.05 33.33 0.20 0.20 0.05 0.20 3 760
ITRI Feb 20 2010 75.00 0.05 — — 0.10 0.05 0.05 0.10 91 925
ITRI Feb 20 2010 80.00 0.05 — — 0.05 0.05 0.05 0.05 4 289
ITRI Feb 20 2010 85.00 0.04 -0.11 -73.33 0.04 0.04 0.05 0.05 10 16
ITRI Feb 20 2010 90.00 0.07 0.01 16.67 0.07 0.07 0.05 0.05 10 20
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
ITRI Feb 20 2010 20.00 — — — — — 0.05 0.05 — —
ITRI Feb 20 2010 22.50 — — — — — 0.05 0.05 — —
ITRI Feb 20 2010 25.00 — — — — — 0.05 0.05 — —
ITRI Feb 20 2010 30.00 0.10 — — 0.10 0.10 0.05 0.05 17 45
ITRI Feb 20 2010 35.00 0.04 -0.01 -20.00 0.04 0.04 0.05 0.05 10 204
ITRI Feb 20 2010 40.00 0.03 -0.52 -94.55 0.03 0.03 0.05 0.05 10 50
ITRI Feb 20 2010 45.00 0.05 -0.03 -37.50 0.06 0.05 0.05 0.10 50 145
ITRI Feb 20 2010 50.00 0.05 -0.20 -80.00 0.05 0.05 0.05 0.15 5 121
ITRI Feb 20 2010 55.00 0.75 0.15 25.00 0.75 0.75 0.30 0.40 10 600
ITRI Feb 20 2010 60.00 1.39 -0.41 -22.78 1.50 1.35 1.50 1.65 90 601
ITRI Feb 20 2010 65.00 5.34 -0.10 -1.84 5.34 5.34 4.30 4.90 5 301
ITRI Feb 20 2010 70.00 9.60 1.10 12.94 9.60 9.60 8.50 9.70 1 142
ITRI Feb 20 2010 75.00 4.40 -0.80 -15.38 4.40 4.40 13.40 14.70 8 52
ITRI Feb 20 2010 80.00 — — — — — 18.40 20.10 — —
ITRI Feb 20 2010 85.00 — — — — — 23.40 25.10 — —
ITRI Feb 20 2010 90.00 — — — — — 28.40 30.10 — —
Return to Top