Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| LAZ Feb 20 2010 25.00 | — | — | — | — | — | 11.10 | 12.80 | — | — | |
| LAZ Feb 20 2010 30.00 | 8.80 | -1.00 | -10.20 | 8.80 | 8.80 | 6.10 | 7.60 | 10 | — | |
| LAZ Feb 20 2010 35.00 | 2.45 | -2.85 | -53.77 | 2.45 | 1.86 | 1.70 | 1.95 | 512 | 508 | |
| LAZ Feb 20 2010 40.00 | 0.20 | -0.10 | -33.33 | 0.25 | 0.20 | 0.05 | 0.15 | 70 | 2,089 | |
| LAZ Feb 20 2010 45.00 | 0.05 | — | — | 0.05 | 0.05 | 0.05 | 0.10 | 4 | 931 | |
| LAZ Feb 20 2010 50.00 | — | — | — | — | — | 0.05 | 0.10 | — | — | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| LAZ Feb 20 2010 25.00 | — | — | — | — | — | — | 0.15 | — | — | |
| LAZ Feb 20 2010 30.00 | 0.03 | -0.07 | -70.00 | 0.03 | 0.03 | 0.05 | 0.10 | 2 | 38 | |
| LAZ Feb 20 2010 35.00 | 0.40 | -0.16 | -28.57 | 0.40 | 0.40 | 0.35 | 0.55 | 40 | 336 | |
| LAZ Feb 20 2010 40.00 | 2.10 | 0.90 | 75.00 | 2.10 | 2.10 | 2.80 | 4.00 | 2 | 480 | |
| LAZ Feb 20 2010 45.00 | 5.30 | 0.12 | 2.32 | 5.30 | 5.30 | 7.40 | 8.90 | 5 | 5 | |
| LAZ Feb 20 2010 50.00 | — | — | — | — | — | 12.40 | 13.90 | — | — | |
| Return to Top | ||||||||||
