Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| KCI Feb 20 2010 20.00 | — | — | — | — | — | 17.60 | 19.60 | — | — | |
| KCI Feb 20 2010 22.50 | — | — | — | — | — | 15.10 | 17.10 | — | — | |
| KCI Feb 20 2010 25.00 | — | — | — | — | — | 13.30 | 14.20 | — | — | |
| KCI Feb 20 2010 30.00 | 7.40 | — | — | 7.40 | 7.40 | 8.40 | 9.20 | — | 10 | |
| KCI Feb 20 2010 35.00 | 5.40 | -0.90 | -14.29 | 5.40 | 5.40 | 3.70 | 4.10 | 10 | 104 | |
| KCI Feb 20 2010 40.00 | 0.80 | 0.05 | 6.67 | 0.80 | 0.73 | 0.65 | 0.85 | 261 | 913 | |
| KCI Feb 20 2010 45.00 | 0.10 | — | — | 0.10 | 0.10 | 0.05 | 0.15 | 5 | 1,525 | |
| KCI Feb 20 2010 50.00 | — | — | — | — | — | 0.05 | 0.15 | — | — | |
| KCI Feb 20 2010 55.00 | — | — | — | — | — | — | 0.15 | — | — | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| KCI Feb 20 2010 20.00 | — | — | — | — | — | — | 0.15 | — | — | |
| KCI Feb 20 2010 22.50 | 0.05 | — | — | 0.05 | 0.05 | 0.05 | 0.15 | 45 | 45 | |
| KCI Feb 20 2010 25.00 | 0.06 | 0.01 | 20.00 | 0.06 | 0.06 | 0.05 | 0.05 | 7 | 157 | |
| KCI Feb 20 2010 30.00 | 0.10 | — | — | 0.10 | 0.10 | 0.05 | 0.15 | 10 | 2,017 | |
| KCI Feb 20 2010 35.00 | 0.40 | -0.05 | -11.11 | 0.45 | 0.35 | 0.25 | 0.40 | 325 | 1,981 | |
| KCI Feb 20 2010 40.00 | 2.09 | -0.06 | -2.79 | 2.09 | 2.09 | 1.95 | 2.25 | 51 | 11,446 | |
| KCI Feb 20 2010 45.00 | 5.00 | 0.80 | 19.05 | 5.00 | 5.00 | 5.90 | 6.70 | 2 | 7 | |
| KCI Feb 20 2010 50.00 | — | — | — | — | — | 10.80 | 11.80 | — | — | |
| KCI Feb 20 2010 55.00 | — | — | — | — | — | 15.40 | 17.40 | — | — | |
| Return to Top | ||||||||||
