Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| IVZ Feb 20 2010 15.00 | 3.30 | — | — | 3.30 | 3.30 | 3.40 | 3.80 | 30 | 30 | |
| IVZ Feb 20 2010 17.50 | — | — | — | — | — | 1.25 | 1.50 | — | — | |
| IVZ Feb 20 2010 20.00 | 0.20 | 0.05 | 33.33 | 0.20 | 0.20 | 0.10 | 0.30 | 5 | 1,542 | |
| IVZ Feb 20 2010 22.50 | 0.15 | -0.30 | -66.67 | 0.15 | 0.10 | 0.05 | 0.10 | 186 | 1,466 | |
| IVZ Feb 20 2010 25.00 | 0.05 | — | — | 0.05 | 0.05 | 0.05 | 0.15 | 492 | 1,001 | |
| IVZ Feb 20 2010 30.00 | — | — | — | — | — | — | 0.15 | — | — | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| IVZ Feb 20 2010 15.00 | — | — | — | — | — | — | 0.10 | — | — | |
| IVZ Feb 20 2010 17.50 | 0.25 | — | — | 0.25 | 0.25 | 0.20 | 0.35 | 28 | 42 | |
| IVZ Feb 20 2010 20.00 | 0.95 | -0.05 | -5.00 | 0.95 | 0.70 | 1.50 | 1.75 | 25 | 837 | |
| IVZ Feb 20 2010 22.50 | 3.95 | 0.95 | 31.67 | 3.95 | 3.95 | 3.80 | 4.20 | 1 | 450 | |
| IVZ Feb 20 2010 25.00 | — | — | — | — | — | 6.30 | 6.70 | — | — | |
| IVZ Feb 20 2010 30.00 | — | — | — | — | — | 11.30 | 11.70 | — | — | |
| Return to Top | ||||||||||
