Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| JRCC Feb 20 2010 12.50 | 3.30 | -1.57 | -32.24 | 3.30 | 3.30 | 3.10 | 3.60 | 18 | 2 | |
| JRCC Feb 20 2010 15.00 | 1.17 | 0.37 | 46.25 | 1.21 | 1.00 | 1.10 | 1.20 | 60 | 206 | |
| JRCC Feb 20 2010 17.50 | 0.15 | — | — | 0.20 | 0.15 | 0.10 | 0.20 | 207 | 4,375 | |
| JRCC Feb 20 2010 20.00 | 0.05 | — | — | 0.05 | 0.05 | 0.05 | 0.05 | 15 | 1,835 | |
| JRCC Feb 20 2010 22.50 | 0.02 | -0.03 | -60.00 | 0.02 | 0.02 | 0.05 | 0.05 | — | 1,811 | |
| JRCC Feb 20 2010 25.00 | 0.05 | -0.05 | -50.00 | 0.05 | 0.05 | 0.05 | 0.10 | 16 | 1,442 | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| JRCC Feb 20 2010 12.50 | 0.06 | -0.04 | -40.00 | 0.06 | 0.06 | 0.05 | 0.10 | 1 | 40 | |
| JRCC Feb 20 2010 15.00 | 0.36 | -0.14 | -28.00 | 0.43 | 0.36 | 0.25 | 0.40 | 61 | 1,035 | |
| JRCC Feb 20 2010 17.50 | 1.86 | -0.88 | -32.12 | 1.86 | 1.86 | 1.70 | 1.90 | 1 | 548 | |
| JRCC Feb 20 2010 20.00 | 5.04 | 0.53 | 11.75 | 5.04 | 5.04 | 3.90 | 4.50 | 20 | 381 | |
| JRCC Feb 20 2010 22.50 | 5.90 | 2.40 | 68.57 | 5.90 | 5.90 | 6.40 | 7.20 | 1 | 440 | |
| JRCC Feb 20 2010 25.00 | — | — | — | — | — | 8.80 | 9.70 | — | — | |
| Return to Top | ||||||||||
