Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
IYR Feb 20 2010 35.00 — — — — — 7.45 7.60 — —
IYR Feb 20 2010 36.00 — — — — — 6.45 6.60 — —
IYR Feb 20 2010 37.00 9.25 0.85 10.12 9.25 9.25 5.50 5.65 20 31
IYR Feb 20 2010 38.00 4.80 -0.82 -14.59 4.80 4.80 4.55 4.65 20 181
IYR Feb 20 2010 39.00 3.67 -0.19 -4.92 4.10 3.39 3.60 3.70 115 649
IYR Feb 20 2010 40.00 2.94 -0.26 -8.13 2.94 2.94 2.72 2.78 5 77
IYR Feb 20 2010 41.00 1.89 -0.48 -20.25 2.21 1.89 1.87 1.94 253 485
IYR Feb 20 2010 42.00 1.16 -0.16 -12.12 1.71 1.15 1.16 1.21 743 506
IYR Feb 20 2010 43.00 0.65 -0.12 -15.58 0.89 0.57 0.62 0.66 7,257 11,991
IYR Feb 20 2010 44.00 0.31 -0.10 -24.39 0.48 0.29 0.29 0.32 2,146 12,401
IYR Feb 20 2010 45.00 0.15 -0.10 -40.00 0.29 0.15 0.12 0.15 293 21,640
IYR Feb 20 2010 46.00 0.07 -0.03 -30.00 0.12 0.06 0.06 0.09 427 25,866
IYR Feb 20 2010 47.00 0.05 -0.02 -28.57 0.05 0.04 0.02 0.05 131 11,067
IYR Feb 20 2010 48.00 0.03 -0.01 -25.00 0.03 0.03 0.01 0.04 18 11,379
IYR Feb 20 2010 49.00 0.02 -0.01 -33.33 0.02 0.02 0.01 0.03 50 2,847
IYR Feb 20 2010 50.00 0.01 — — 0.03 0.01 0.01 0.03 13 3,082
IYR Feb 20 2010 51.00 0.02 -0.01 -33.33 0.02 0.02 0.02 0.04 38 702
IYR Feb 20 2010 52.00 0.03 0.01 50.00 0.03 0.03 0.03 0.04 12 426
IYR Feb 20 2010 53.00 0.02 — — 0.02 0.02 0.02 0.01 10 152
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
IYR Feb 20 2010 35.00 0.05 0.02 66.67 0.05 0.05 0.03 0.07 20 266
IYR Feb 20 2010 36.00 0.06 0.01 20.00 0.06 0.06 0.05 0.08 1 620
IYR Feb 20 2010 37.00 0.05 -0.05 -50.00 0.05 0.05 0.06 0.10 1 817
IYR Feb 20 2010 38.00 0.11 -0.01 -8.33 0.14 0.11 0.08 0.12 33 978
IYR Feb 20 2010 39.00 0.18 0.01 5.88 0.24 0.16 0.14 0.19 797 1,106
IYR Feb 20 2010 40.00 0.28 0.04 16.67 0.39 0.24 0.25 0.29 11,008 33,813
IYR Feb 20 2010 41.00 0.44 0.02 4.76 0.58 0.38 0.41 0.45 846 4,203
IYR Feb 20 2010 42.00 0.69 -0.10 -12.66 0.95 0.61 0.69 0.73 1,149 24,249
IYR Feb 20 2010 43.00 1.21 -0.02 -1.63 1.44 1.00 1.14 1.19 1,573 25,320
IYR Feb 20 2010 44.00 1.94 0.05 2.65 2.13 1.60 1.81 1.87 706 16,751
IYR Feb 20 2010 45.00 2.77 0.07 2.59 2.95 2.13 2.64 2.70 229 9,050
IYR Feb 20 2010 46.00 3.60 0.10 2.86 3.80 2.98 3.55 3.65 119 15,415
IYR Feb 20 2010 47.00 4.50 -0.15 -3.23 4.80 4.15 4.50 4.70 147 4,209
IYR Feb 20 2010 48.00 5.71 0.16 2.88 5.80 5.67 5.50 5.60 20 380
IYR Feb 20 2010 49.00 5.85 0.80 15.84 5.90 5.85 6.45 6.65 36 983
IYR Feb 20 2010 50.00 6.90 -0.25 -3.50 6.90 6.90 7.45 7.65 26 413
IYR Feb 20 2010 51.00 5.10 -0.10 -1.92 5.10 5.10 8.45 8.65 8 18
IYR Feb 20 2010 52.00 6.30 0.30 5.00 6.50 6.30 9.45 9.65 13 31
IYR Feb 20 2010 53.00 9.90 2.60 35.62 9.90 9.90 10.45 10.75 2 70
Return to Top