Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| JOSB Feb 20 2010 22.50 | — | — | — | — | — | 16.80 | 18.70 | — | — | |
| JOSB Feb 20 2010 25.00 | — | — | — | — | — | 14.60 | 16.20 | — | — | |
| JOSB Feb 20 2010 30.00 | 11.90 | -2.30 | -16.20 | 11.90 | 11.90 | 10.30 | 11.20 | 1 | 23 | |
| JOSB Feb 20 2010 35.00 | 5.00 | -1.20 | -19.35 | 5.00 | 5.00 | 5.60 | 6.10 | 10 | 15 | |
| JOSB Feb 20 2010 40.00 | 1.21 | 0.33 | 37.50 | 1.21 | 1.00 | 1.30 | 1.50 | 51 | 244 | |
| JOSB Feb 20 2010 45.00 | 0.05 | -0.04 | -44.44 | 0.10 | 0.05 | 0.05 | 0.10 | 43 | 728 | |
| JOSB Feb 20 2010 50.00 | 0.10 | 0.06 | 150.00 | 0.10 | 0.10 | 0.05 | 0.10 | 1 | 294 | |
| JOSB Feb 20 2010 55.00 | 0.08 | -0.07 | -46.67 | 0.08 | 0.08 | 0.05 | 0.05 | 10 | 11 | |
| JOSB Feb 20 2010 60.00 | — | — | — | — | — | — | 0.15 | — | — | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| JOSB Feb 20 2010 22.50 | 0.01 | -0.05 | -83.33 | 0.01 | 0.01 | — | 0.05 | 10 | 10 | |
| JOSB Feb 20 2010 25.00 | — | — | — | — | — | — | 0.15 | — | — | |
| JOSB Feb 20 2010 30.00 | — | — | — | — | — | 0.05 | 0.15 | — | — | |
| JOSB Feb 20 2010 35.00 | 0.05 | — | — | 0.05 | 0.05 | 0.05 | 0.20 | 4 | 70 | |
| JOSB Feb 20 2010 40.00 | 0.86 | -0.24 | -21.82 | 1.00 | 0.80 | 0.55 | 0.70 | 28 | 700 | |
| JOSB Feb 20 2010 45.00 | 4.30 | 1.42 | 49.31 | 4.30 | 4.00 | 4.00 | 4.50 | 11 | 337 | |
| JOSB Feb 20 2010 50.00 | 7.50 | 0.80 | 11.94 | 7.50 | 7.50 | 8.90 | 9.60 | 1 | 48 | |
| JOSB Feb 20 2010 55.00 | — | — | — | — | — | 13.80 | 14.70 | — | — | |
| JOSB Feb 20 2010 60.00 | 16.10 | 0.20 | 1.26 | 16.10 | 16.10 | 18.80 | 20.70 | 20 | — | |
| Return to Top | ||||||||||
