Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| LH Feb 20 2010 35.00 | 35.90 | — | — | 35.90 | 35.90 | 34.80 | 36.30 | 1 | 1 | |
| LH Feb 20 2010 40.00 | 25.42 | — | — | 25.42 | 25.42 | 29.80 | 31.30 | 1 | 1 | |
| LH Feb 20 2010 50.00 | — | — | — | — | — | 19.80 | 21.30 | — | — | |
| LH Feb 20 2010 55.00 | 13.10 | 2.71 | 26.08 | 13.10 | 13.10 | 14.80 | 16.30 | 10 | 10 | |
| LH Feb 20 2010 57.50 | — | — | — | — | — | 12.30 | 13.80 | — | — | |
| LH Feb 20 2010 60.00 | 13.00 | 1.10 | 9.24 | 13.00 | 13.00 | 9.80 | 11.30 | 1 | 21 | |
| LH Feb 20 2010 62.50 | 7.90 | -3.71 | -31.96 | 7.90 | 7.90 | 7.40 | 8.80 | 5 | 33 | |
| LH Feb 20 2010 65.00 | 5.90 | -0.90 | -13.24 | 5.90 | 5.90 | 5.00 | 6.40 | — | 32 | |
| LH Feb 20 2010 67.50 | 9.10 | 2.00 | 28.17 | 9.90 | 9.10 | 2.85 | 4.10 | 6 | 27 | |
| LH Feb 20 2010 70.00 | 1.45 | -1.25 | -46.30 | 1.55 | 1.45 | 1.30 | 1.45 | 10 | 185 | |
| LH Feb 20 2010 75.00 | 0.25 | 0.05 | 25.00 | 0.25 | 0.25 | 0.05 | 0.20 | 5 | 893 | |
| LH Feb 20 2010 80.00 | 0.10 | 0.04 | 66.67 | 0.10 | 0.10 | 0.05 | 0.10 | 1 | 431 | |
| LH Feb 20 2010 85.00 | 0.15 | -0.09 | -37.50 | 0.15 | 0.15 | 0.05 | 0.10 | 20 | 288 | |
| LH Feb 20 2010 90.00 | 0.25 | — | — | 0.25 | 0.25 | 0.05 | 0.10 | 5 | 5 | |
| LH Feb 20 2010 95.00 | — | — | — | — | — | 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 | |
| LH Feb 20 2010 35.00 | — | — | — | — | — | 0.05 | 0.10 | — | — | |
| LH Feb 20 2010 40.00 | — | — | — | — | — | 0.05 | 0.10 | — | — | |
| LH Feb 20 2010 45.00 | — | — | — | — | — | 0.05 | 0.10 | — | — | |
| LH Feb 20 2010 50.00 | 0.35 | — | — | 0.35 | 0.35 | 0.05 | 0.10 | 29 | 29 | |
| LH Feb 20 2010 55.00 | 0.80 | -0.25 | -23.81 | 0.80 | 0.80 | 0.05 | 0.15 | 1 | 25 | |
| LH Feb 20 2010 57.50 | 0.50 | -0.95 | -65.52 | 0.50 | 0.50 | 0.05 | 0.15 | 20 | 73 | |
| LH Feb 20 2010 60.00 | 0.55 | -0.05 | -8.33 | 0.55 | 0.55 | 0.05 | 0.15 | 2 | 84 | |
| LH Feb 20 2010 62.50 | 0.40 | -0.65 | -61.90 | 0.40 | 0.40 | 0.05 | 0.15 | 15 | 151 | |
| LH Feb 20 2010 65.00 | 0.25 | 0.15 | 150.00 | 0.25 | 0.25 | 0.05 | 0.20 | 10 | 84 | |
| LH Feb 20 2010 67.50 | 0.30 | -0.15 | -33.33 | 0.35 | 0.30 | 0.35 | 0.55 | 70 | 227 | |
| LH Feb 20 2010 70.00 | 1.25 | -0.10 | -7.41 | 1.25 | 1.25 | 1.10 | 1.35 | 2 | 572 | |
| LH Feb 20 2010 75.00 | 3.00 | -0.20 | -6.25 | 3.00 | 3.00 | 4.50 | 5.30 | 20 | 171 | |
| LH Feb 20 2010 80.00 | 12.60 | — | — | 12.60 | 12.60 | 8.80 | 10.20 | 15 | 7 | |
| LH Feb 20 2010 85.00 | — | — | — | — | — | 14.10 | 15.20 | — | — | |
| LH Feb 20 2010 90.00 | 13.50 | -0.20 | -1.46 | 13.50 | 13.50 | 18.80 | 20.20 | 7 | — | |
| LH Feb 20 2010 95.00 | — | — | — | — | — | 23.70 | 25.20 | — | — | |
| Return to Top | ||||||||||
