Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
IVV Feb 20 2010 106.00 — — — — — 2.15 3.40 — —
IVV Feb 20 2010 107.00 5.40 -1.50 -21.74 5.40 5.40 1.55 2.55 — 41
IVV Feb 20 2010 108.00 1.50 0.10 7.14 1.50 1.50 1.15 1.95 5 45
IVV Feb 20 2010 109.00 3.60 -1.50 -29.41 3.70 3.60 0.70 1.35 42 42
IVV Feb 20 2010 110.00 4.40 -0.10 -2.22 4.40 4.40 0.40 0.75 1 11
IVV Feb 20 2010 111.00 0.15 -0.35 -70.00 0.15 0.15 0.15 0.50 5 12
IVV Feb 20 2010 112.00 0.35 -0.70 -66.67 0.35 0.35 0.05 0.40 1 191
IVV Feb 20 2010 113.00 1.00 -0.85 -45.95 1.00 1.00 0.05 0.25 10 14
IVV Feb 20 2010 114.00 0.30 — — 0.30 0.30 0.05 0.30 2 44
IVV Feb 20 2010 115.00 0.55 0.20 57.14 0.60 0.49 0.05 0.30 81 122
IVV Feb 20 2010 116.00 0.20 0.15 300.00 0.20 0.20 0.10 0.30 7 66
IVV Feb 20 2010 117.00 0.25 -0.15 -37.50 0.25 0.25 0.05 0.30 6 149
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
IVV Feb 20 2010 106.00 1.02 0.12 13.33 1.02 0.90 0.75 1.45 7 —
IVV Feb 20 2010 107.00 1.95 -0.05 -2.50 1.95 1.95 1.10 1.75 150 202
IVV Feb 20 2010 108.00 2.75 0.70 34.15 2.75 2.75 1.30 2.35 30 119
IVV Feb 20 2010 109.00 — — — — — 1.70 3.10 — —
IVV Feb 20 2010 110.00 3.20 1.40 77.78 3.20 3.20 2.25 4.10 10 124
IVV Feb 20 2010 111.00 1.20 -0.20 -14.29 1.20 1.20 2.80 5.00 2 16
IVV Feb 20 2010 112.00 3.60 1.94 116.87 3.60 3.60 3.20 6.10 20 54
IVV Feb 20 2010 113.00 3.00 0.60 25.00 3.00 3.00 4.10 6.60 10 12
IVV Feb 20 2010 114.00 2.25 0.15 7.14 2.25 2.25 5.00 7.60 6 26
IVV Feb 20 2010 115.00 2.75 — — 2.75 2.75 5.90 8.60 15 15
IVV Feb 20 2010 116.00 — — — — — 6.90 9.50 — —
IVV Feb 20 2010 117.00 — — — — — 7.80 10.50 — —
Return to Top