Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| IYM Feb 20 2010 51.00 | — | — | — | — | — | — | — | — | — | |
| IYM Feb 20 2010 52.00 | — | — | — | — | — | — | — | — | — | |
| IYM Feb 20 2010 53.00 | — | — | — | — | — | — | — | — | — | |
| IYM Feb 20 2010 54.00 | 2.20 | -0.10 | -4.35 | 2.20 | 2.20 | 2.00 | 3.30 | 1 | 30 | |
| IYM Feb 20 2010 55.00 | 1.75 | 0.75 | 75.00 | 1.75 | 1.75 | 1.45 | 2.50 | 10 | 131 | |
| IYM Feb 20 2010 56.00 | 1.10 | -0.01 | -0.90 | 1.11 | 1.10 | 1.00 | 1.80 | 60 | 60 | |
| IYM Feb 20 2010 57.00 | 1.41 | — | — | 1.41 | 1.41 | 0.60 | 1.30 | 10 | 10 | |
| IYM Feb 20 2010 58.00 | 0.45 | -0.30 | -40.00 | 0.65 | 0.45 | 0.40 | 0.90 | 100 | 286 | |
| IYM Feb 20 2010 59.00 | 0.30 | -0.20 | -40.00 | 0.30 | 0.30 | 0.20 | 0.60 | 3 | 61 | |
| IYM Feb 20 2010 60.00 | 0.40 | -0.45 | -52.94 | 0.40 | 0.40 | 0.10 | 0.35 | 4 | 232 | |
| IYM Feb 20 2010 61.00 | 0.40 | -0.75 | -65.22 | 0.40 | 0.40 | 0.05 | 0.25 | 3 | 113 | |
| IYM Feb 20 2010 62.00 | 0.20 | -0.10 | -33.33 | 0.20 | 0.20 | 0.10 | 0.20 | 39 | 77 | |
| IYM Feb 20 2010 63.00 | 0.25 | -0.95 | -79.17 | 0.25 | 0.25 | 0.05 | 0.15 | 4 | 119 | |
| IYM Feb 20 2010 64.00 | 0.20 | -0.30 | -60.00 | 0.20 | 0.20 | 0.05 | 0.15 | 1 | 18 | |
| IYM Feb 20 2010 65.00 | 0.15 | — | — | 0.15 | 0.15 | 0.05 | 0.15 | 3 | 12 | |
| IYM Feb 20 2010 66.00 | — | — | — | — | — | 0.05 | 0.10 | — | — | |
| IYM Feb 20 2010 67.00 | 0.27 | -0.08 | -22.86 | 0.27 | 0.27 | 0.05 | 0.10 | 10 | 10 | |
| IYM Feb 20 2010 68.00 | — | — | — | — | — | 0.05 | 0.10 | — | — | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| IYM Feb 20 2010 51.00 | — | — | — | — | — | 0.10 | — | — | — | |
| IYM Feb 20 2010 52.00 | — | — | — | — | — | — | — | — | — | |
| IYM Feb 20 2010 53.00 | — | — | — | — | — | 0.30 | — | — | — | |
| IYM Feb 20 2010 54.00 | — | — | — | — | — | 0.55 | 1.05 | — | — | |
| IYM Feb 20 2010 55.00 | 1.60 | 0.30 | 23.08 | 1.60 | 1.30 | 0.75 | 1.55 | 275 | 251 | |
| IYM Feb 20 2010 56.00 | — | — | — | — | — | 1.10 | 2.10 | — | — | |
| IYM Feb 20 2010 57.00 | 1.80 | 0.25 | 16.13 | 1.80 | 1.80 | 1.55 | 2.70 | 59 | 1 | |
| IYM Feb 20 2010 58.00 | 2.97 | 1.72 | 137.60 | 2.97 | 2.97 | 2.15 | 3.50 | 3 | 28 | |
| IYM Feb 20 2010 59.00 | 3.59 | 0.89 | 32.96 | 3.59 | 3.59 | 2.80 | 4.30 | 2 | 70 | |
| IYM Feb 20 2010 60.00 | 1.10 | -0.10 | -8.33 | 1.15 | 1.10 | 3.60 | 5.20 | 156 | 289 | |
| IYM Feb 20 2010 61.00 | 5.47 | 1.06 | 24.04 | 5.47 | 5.47 | 4.40 | 6.20 | 1 | 136 | |
| IYM Feb 20 2010 62.00 | 6.47 | 2.52 | 63.80 | 6.47 | 6.47 | 5.40 | 7.10 | 1 | 228 | |
| IYM Feb 20 2010 63.00 | 2.10 | -0.10 | -4.55 | 2.10 | 2.10 | 6.30 | 8.10 | 73 | 388 | |
| IYM Feb 20 2010 64.00 | 2.60 | — | — | 2.60 | 2.60 | 7.30 | 9.10 | 1 | 1 | |
| IYM Feb 20 2010 65.00 | 6.10 | — | — | 6.10 | 6.10 | 8.30 | 10.10 | 10 | 10 | |
| IYM Feb 20 2010 66.00 | — | — | — | — | — | 9.30 | 11.10 | — | — | |
| IYM Feb 20 2010 67.00 | 8.00 | — | — | 8.00 | 8.00 | 10.30 | 12.10 | 10 | — | |
| IYM Feb 20 2010 68.00 | — | — | — | — | — | 11.30 | 13.10 | — | — | |
| Return to Top | ||||||||||
