Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
LEN Feb 20 2010 4.00 12.25 4.65 61.18 12.25 12.25 11.50 11.70 10 —
LEN Feb 20 2010 5.00 9.80 0.07 0.72 9.80 9.80 10.50 10.70 5 —
LEN Feb 20 2010 6.00 8.50 -0.30 -3.41 8.50 8.50 9.50 9.70 11 11
LEN Feb 20 2010 7.00 7.50 2.20 41.51 7.50 7.50 8.50 8.70 11 11
LEN Feb 20 2010 8.00 6.50 1.60 32.65 6.50 6.50 7.50 7.70 11 20
LEN Feb 20 2010 9.00 5.50 -1.51 -21.54 5.50 5.50 6.50 6.70 11 57
LEN Feb 20 2010 10.00 6.20 1.80 40.91 6.20 6.20 5.50 5.70 10 18
LEN Feb 20 2010 11.00 4.23 0.73 20.86 4.23 4.23 4.50 4.70 10 26
LEN Feb 20 2010 12.00 2.65 -1.65 -38.37 3.00 2.40 3.50 3.70 800 371
LEN Feb 20 2010 13.00 2.55 -0.15 -5.56 2.55 2.55 2.55 2.70 20 4,757
LEN Feb 20 2010 14.00 1.75 0.80 84.21 1.75 1.20 1.60 1.80 48 5,064
LEN Feb 20 2010 15.00 0.85 0.07 8.97 0.85 0.60 0.80 0.95 319 16,698
LEN Feb 20 2010 16.00 0.30 -0.10 -25.00 0.30 0.20 0.25 0.35 65 4,147
LEN Feb 20 2010 17.00 0.05 -0.05 -50.00 0.15 0.05 0.05 0.10 21 7,008
LEN Feb 20 2010 18.00 0.10 0.05 100.00 0.10 0.10 0.05 0.05 3 739
LEN Feb 20 2010 19.00 0.03 -0.02 -40.00 0.03 0.03 0.05 0.05 10 1,363
LEN Feb 20 2010 20.00 0.05 — — 0.05 0.05 0.05 0.05 75 1,323
LEN Feb 20 2010 21.00 0.35 — — 0.35 0.35 0.05 0.05 — 156
LEN Feb 20 2010 22.50 0.30 0.05 20.00 0.30 0.25 0.05 0.05 71 134
LEN Feb 20 2010 25.00 0.07 -0.03 -30.00 0.07 0.07 0.05 0.05 2 238
LEN Feb 20 2010 30.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
LEN Feb 20 2010 4.00 0.20 — — 0.20 0.20 0.05 0.05 21 21
LEN Feb 20 2010 5.00 0.11 -0.14 -56.00 0.11 0.11 0.05 0.05 30 31
LEN Feb 20 2010 6.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 5 77
LEN Feb 20 2010 7.00 0.10 -0.05 -33.33 0.10 0.10 0.05 0.05 100 771
LEN Feb 20 2010 8.00 0.05 -0.15 -75.00 0.05 0.05 0.05 0.05 10 285
LEN Feb 20 2010 9.00 0.09 -0.02 -18.18 0.10 0.09 0.05 0.05 30 126
LEN Feb 20 2010 10.00 0.05 — — 0.05 0.05 0.05 0.05 15 822
LEN Feb 20 2010 11.00 0.05 -0.02 -28.57 0.05 0.05 0.05 0.05 5 1,469
LEN Feb 20 2010 12.00 0.05 -0.07 -58.33 0.05 0.05 0.05 0.05 20 1,521
LEN Feb 20 2010 13.00 0.05 -0.02 -28.57 0.05 0.05 0.05 0.10 31 1,351
LEN Feb 20 2010 14.00 0.19 -0.31 -62.00 0.19 0.19 0.05 0.15 10 1,021
LEN Feb 20 2010 15.00 0.30 -0.10 -25.00 0.45 0.29 0.25 0.30 1,057 2,885
LEN Feb 20 2010 16.00 0.70 -0.15 -17.65 1.10 0.70 0.65 0.75 586 2,474
LEN Feb 20 2010 17.00 1.63 0.13 8.67 1.63 1.62 1.40 1.55 200 361
LEN Feb 20 2010 18.00 1.96 0.36 22.50 1.96 1.96 2.35 2.50 10 263
LEN Feb 20 2010 19.00 3.30 0.34 11.49 3.30 3.10 3.30 3.50 4 192
LEN Feb 20 2010 20.00 3.40 -1.80 -34.62 4.00 3.40 4.30 4.50 400 48
LEN Feb 20 2010 21.00 — — — — — 5.30 5.50 — —
LEN Feb 20 2010 22.50 8.68 0.26 3.09 8.68 8.68 6.80 7.00 7 29
LEN Feb 20 2010 25.00 10.83 -1.27 -10.50 10.83 10.83 9.30 9.50 10 2
LEN Feb 20 2010 30.00 — — — — — 14.30 14.50 — —
Return to Top