Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
LCC Feb 20 2010 1.00 4.00 — — 4.00 4.00 5.30 5.50 39 39
LCC Feb 20 2010 2.00 3.70 0.60 19.35 3.70 3.70 4.30 4.50 1 106
LCC Feb 20 2010 3.00 2.25 — — 2.25 2.25 3.30 3.50 14 14
LCC Feb 20 2010 4.00 2.35 0.35 17.50 2.35 2.35 2.40 2.50 10 1,466
LCC Feb 20 2010 5.00 1.45 0.45 45.00 1.46 1.25 1.40 1.50 333 5,680
LCC Feb 20 2010 6.00 0.55 0.35 175.00 0.55 0.36 0.55 0.60 547 7,595
LCC Feb 20 2010 7.00 0.15 0.10 200.00 0.15 0.05 0.10 0.15 2,886 2,111
LCC Feb 20 2010 8.00 0.05 — — 0.05 0.05 0.05 0.05 50 250
LCC Feb 20 2010 9.00 — — — — — 0.05 0.05 — —
LCC Feb 20 2010 10.00 — — — — — — — — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
LCC Feb 20 2010 1.00 — — — — — — 0.05 — —
LCC Feb 20 2010 2.00 — — — — — — 0.05 — —
LCC Feb 20 2010 3.00 0.05 — — 0.05 0.05 0.05 0.05 20 510
LCC Feb 20 2010 4.00 0.05 — — 0.05 0.05 0.05 0.05 35 1,381
LCC Feb 20 2010 5.00 0.05 — — 0.05 0.03 0.05 0.05 409 2,685
LCC Feb 20 2010 6.00 0.15 -0.15 -50.00 0.15 0.15 0.10 0.15 532 1,672
LCC Feb 20 2010 7.00 0.65 -0.30 -31.58 0.80 0.65 0.60 0.75 162 144
LCC Feb 20 2010 8.00 2.25 — — 2.25 2.25 1.50 1.70 8 123
LCC Feb 20 2010 9.00 — — — — — 2.45 2.75 — —
LCC Feb 20 2010 10.00 — — — — — 3.40 3.80 — —
Return to Top