Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| LIHR Feb 20 2010 15.00 | — | — | — | — | — | 10.20 | 10.80 | — | — | |
| LIHR Feb 20 2010 17.50 | 14.50 | — | — | 14.50 | 14.50 | 7.70 | 8.20 | — | 20 | |
| LIHR Feb 20 2010 20.00 | 4.70 | -5.20 | -52.53 | 4.70 | 4.70 | 5.20 | 5.80 | 3 | 66 | |
| LIHR Feb 20 2010 22.50 | 1.90 | -1.30 | -40.63 | 1.90 | 1.90 | 2.90 | 3.30 | 2 | 85 | |
| LIHR Feb 20 2010 25.00 | 1.00 | 0.45 | 81.82 | 1.00 | 1.00 | 1.00 | 1.30 | 7 | 211 | |
| LIHR Feb 20 2010 30.00 | 0.15 | 0.05 | 50.00 | 0.15 | 0.15 | 0.05 | 0.15 | 2 | 1,226 | |
| LIHR Feb 20 2010 35.00 | 0.05 | — | — | 0.05 | 0.05 | 0.05 | 0.05 | 2 | 1,780 | |
| LIHR Feb 20 2010 40.00 | 0.08 | -0.07 | -46.67 | 0.09 | 0.08 | 0.05 | 0.05 | 4 | 58 | |
| LIHR Feb 20 2010 45.00 | 0.15 | -0.25 | -62.50 | 0.15 | 0.15 | 0.10 | 0.05 | 50 | 72 | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| LIHR Feb 20 2010 15.00 | — | — | — | — | — | — | 0.10 | — | — | |
| LIHR Feb 20 2010 17.50 | — | — | — | — | — | 0.05 | 0.10 | — | — | |
| LIHR Feb 20 2010 20.00 | 0.35 | — | — | 0.35 | 0.35 | 0.05 | 0.15 | — | 70 | |
| LIHR Feb 20 2010 22.50 | 0.35 | 0.05 | 16.67 | 0.35 | 0.35 | 0.05 | 0.30 | 25 | 189 | |
| LIHR Feb 20 2010 25.00 | 0.85 | -0.65 | -43.33 | 0.85 | 0.85 | 0.55 | 0.85 | 1 | 366 | |
| LIHR Feb 20 2010 30.00 | 6.46 | 1.96 | 43.56 | 6.46 | 6.20 | 4.30 | 4.90 | 60 | 1,285 | |
| LIHR Feb 20 2010 35.00 | 4.73 | -1.57 | -24.92 | 4.73 | 4.73 | 9.20 | 9.80 | 4 | 77 | |
| LIHR Feb 20 2010 40.00 | 10.30 | -0.70 | -6.36 | 10.30 | 10.30 | 14.20 | 14.90 | 2 | 2 | |
| LIHR Feb 20 2010 45.00 | — | — | — | — | — | 19.20 | 19.90 | — | — | |
| Return to Top | ||||||||||
