Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
KEY Feb 20 2010 1.00 — — — — — 5.80 6.10 — —
KEY Feb 20 2010 2.00 3.90 — — 3.90 3.90 4.80 5.10 20 —
KEY Feb 20 2010 3.00 — — — — — 3.80 4.10 — —
KEY Feb 20 2010 4.00 — — — — — 2.80 3.10 — —
KEY Feb 20 2010 5.00 2.19 0.31 16.49 2.19 2.19 1.80 2.05 5 32
KEY Feb 20 2010 6.00 0.93 -0.05 -5.10 0.95 0.93 0.85 1.05 16 2,812
KEY Feb 20 2010 7.00 0.20 0.04 25.00 0.22 0.20 0.15 0.20 284 14,013
KEY Feb 20 2010 8.00 0.03 0.01 50.00 0.03 0.03 0.05 0.05 15 2,464
KEY Feb 20 2010 9.00 0.01 — — 0.01 0.01 — 0.05 18 149
KEY Feb 20 2010 10.00 0.03 — — 0.03 0.03 — 0.05 20 20
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
KEY Feb 20 2010 1.00 — — — — — — 0.05 — —
KEY Feb 20 2010 2.00 — — — — — — 0.05 — —
KEY Feb 20 2010 3.00 — — — — — — 0.05 — —
KEY Feb 20 2010 4.00 — — — — — 0.05 0.05 — —
KEY Feb 20 2010 5.00 0.20 — — 0.20 0.20 0.05 0.05 35 41
KEY Feb 20 2010 6.00 0.05 -0.02 -28.57 0.05 0.05 0.05 0.05 66 947
KEY Feb 20 2010 7.00 0.29 -0.01 -3.33 0.30 0.29 0.25 0.35 242 5,727
KEY Feb 20 2010 8.00 1.21 0.46 61.33 1.21 1.21 0.95 1.20 50 2,618
KEY Feb 20 2010 9.00 2.00 -0.14 -6.54 2.00 1.95 1.95 2.20 425 166
KEY Feb 20 2010 10.00 — — — — — 3.00 3.20 — —
Return to Top