Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| JAS Feb 20 2010 22.50 | — | — | — | — | — | 13.10 | 14.60 | — | — | |
| JAS Feb 20 2010 25.00 | — | — | — | — | — | 10.70 | 12.10 | — | — | |
| JAS Feb 20 2010 30.00 | 7.68 | 0.80 | 11.63 | 7.68 | 7.68 | 6.00 | 6.80 | 1 | 10 | |
| JAS Feb 20 2010 35.00 | 2.50 | -0.43 | -14.68 | 2.50 | 2.50 | 1.70 | 1.95 | 1 | 175 | |
| JAS Feb 20 2010 40.00 | 0.25 | 0.20 | 400.00 | 0.25 | 0.25 | 0.05 | 0.15 | 1 | 60 | |
| JAS Feb 20 2010 45.00 | 0.15 | — | — | 0.15 | 0.15 | 0.05 | 0.10 | 11 | 16 | |
| JAS Feb 20 2010 50.00 | — | — | — | — | — | — | 0.15 | — | — | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| JAS Feb 20 2010 22.50 | — | — | — | — | — | — | 0.15 | — | — | |
| JAS Feb 20 2010 25.00 | 0.08 | — | — | 0.08 | 0.08 | 0.05 | 0.15 | 8 | 8 | |
| JAS Feb 20 2010 30.00 | 0.15 | — | — | 0.18 | 0.11 | 0.05 | 0.15 | 5 | 112 | |
| JAS Feb 20 2010 35.00 | 0.45 | -0.25 | -35.71 | 0.60 | 0.45 | 0.35 | 0.50 | 9 | 494 | |
| JAS Feb 20 2010 40.00 | 3.60 | 0.80 | 28.57 | 3.60 | 3.60 | 3.50 | 3.90 | 10 | 64 | |
| JAS Feb 20 2010 45.00 | — | — | — | — | — | 8.20 | 9.00 | — | — | |
| JAS Feb 20 2010 50.00 | — | — | — | — | — | 12.80 | 14.30 | — | — | |
| Return to Top | ||||||||||
