Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
JWN Feb 20 2010 22.50 — — — — — 11.40 12.30 — —
JWN Feb 20 2010 25.00 — — — — — 8.95 9.40 — —
JWN Feb 20 2010 30.00 4.75 0.65 15.85 4.76 4.75 4.00 4.20 6 34
JWN Feb 20 2010 31.00 3.55 0.76 27.24 3.55 3.55 3.05 3.25 1 11
JWN Feb 20 2010 32.00 2.44 0.28 12.96 2.91 2.44 2.29 2.35 43 75
JWN Feb 20 2010 33.00 1.76 -0.09 -4.86 1.90 1.64 1.50 1.55 57 228
JWN Feb 20 2010 34.00 1.07 -0.16 -13.01 1.31 1.04 0.88 0.92 233 1,666
JWN Feb 20 2010 35.00 0.44 -0.16 -26.67 0.70 0.44 0.45 0.48 72 3,214
JWN Feb 20 2010 36.00 0.23 -0.09 -28.13 0.37 0.23 0.19 0.22 1,397 3,484
JWN Feb 20 2010 37.00 0.13 -0.07 -35.00 0.20 0.13 0.07 0.11 23 2,657
JWN Feb 20 2010 38.00 0.09 0.04 80.00 0.09 0.09 0.02 0.05 1 1,617
JWN Feb 20 2010 39.00 0.05 0.03 150.00 0.05 0.05 0.01 0.03 26 324
JWN Feb 20 2010 40.00 0.04 0.03 300.00 0.04 0.04 0.01 0.02 5 578
JWN Feb 20 2010 41.00 0.05 — — 0.05 0.05 0.01 0.03 1 373
JWN Feb 20 2010 42.00 0.05 -0.25 -83.33 0.05 0.05 0.01 0.03 3 130
JWN Feb 20 2010 43.00 0.06 -0.34 -85.00 0.06 0.06 0.05 0.03 10 176
JWN Feb 20 2010 45.00 — — — — — 0.05 0.03 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
JWN Feb 20 2010 22.50 — — — — — — 0.03 — —
JWN Feb 20 2010 25.00 — — — — — 0.01 0.05 — —
JWN Feb 20 2010 30.00 0.29 0.23 383.33 0.29 0.16 0.06 0.09 107 588
JWN Feb 20 2010 31.00 0.17 -0.14 -45.16 0.17 0.14 0.11 0.15 89 400
JWN Feb 20 2010 32.00 0.22 -0.06 -21.43 0.22 0.22 0.23 0.25 133 510
JWN Feb 20 2010 33.00 0.42 — — 0.45 0.35 0.43 0.47 534 1,219
JWN Feb 20 2010 34.00 0.78 -0.23 -22.77 0.84 0.67 0.80 0.84 568 918
JWN Feb 20 2010 35.00 1.41 0.16 12.80 1.41 1.16 1.36 1.41 138 6,901
JWN Feb 20 2010 36.00 2.40 1.07 80.45 3.35 2.16 2.08 2.18 151 1,024
JWN Feb 20 2010 37.00 3.45 1.35 64.29 3.45 3.20 2.86 3.10 19 402
JWN Feb 20 2010 38.00 3.65 -0.05 -1.35 3.85 3.65 3.90 4.10 68 3,947
JWN Feb 20 2010 39.00 5.95 3.20 116.36 5.95 5.10 4.70 5.10 60 78
JWN Feb 20 2010 40.00 5.30 -1.39 -20.78 5.30 5.30 5.80 6.00 11 65
JWN Feb 20 2010 41.00 6.60 -0.50 -7.04 6.60 6.60 6.35 7.10 30 39
JWN Feb 20 2010 42.00 6.60 0.80 13.79 6.60 6.60 7.20 8.10 1 1
JWN Feb 20 2010 43.00 5.40 0.20 3.85 5.40 5.40 8.20 9.10 11 18
JWN Feb 20 2010 45.00 9.00 2.30 34.33 9.00 9.00 10.20 11.10 23 —
Return to Top