Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
KR Feb 20 2010 12.50 — — — — — 8.70 9.00 — —
KR Feb 20 2010 15.00 — — — — — 6.20 6.50 — —
KR Feb 20 2010 17.50 3.80 -0.10 -2.56 3.80 3.80 3.70 4.00 6,900 1,155
KR Feb 20 2010 19.00 — — — — — 2.20 2.45 — —
KR Feb 20 2010 20.00 1.35 -0.15 -10.00 1.35 1.32 1.25 1.45 5,405 1,843
KR Feb 20 2010 21.00 0.45 0.05 12.50 0.45 0.45 0.40 0.50 44 390
KR Feb 20 2010 22.50 0.02 -0.03 -60.00 0.02 0.02 0.05 0.05 5 3,977
KR Feb 20 2010 24.00 — — — — — — 0.05 — —
KR Feb 20 2010 25.00 — — — — — — 0.05 — —
KR Feb 20 2010 26.00 — — — — — — 0.05 — —
KR Feb 20 2010 27.50 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
KR Feb 20 2010 12.50 — — — — — — 0.05 — —
KR Feb 20 2010 15.00 — — — — — — 0.05 — —
KR Feb 20 2010 17.50 0.02 0.01 100.00 0.02 0.02 0.05 0.05 10 265
KR Feb 20 2010 19.00 — — — — — — 0.05 — —
KR Feb 20 2010 20.00 0.05 — — 0.05 0.05 0.05 0.05 5 3,175
KR Feb 20 2010 21.00 0.20 -0.20 -50.00 0.20 0.20 0.15 0.20 54 680
KR Feb 20 2010 22.50 1.20 -0.10 -7.69 1.25 1.20 1.15 1.30 231 1,195
KR Feb 20 2010 24.00 2.45 — — 2.45 2.45 2.65 2.90 — 22
KR Feb 20 2010 25.00 3.21 — — 3.21 3.21 3.60 3.90 7 7
KR Feb 20 2010 26.00 — — — — — 4.60 4.90 — —
KR Feb 20 2010 27.50 — — — — — 6.10 6.40 — —
Return to Top