Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| LL Feb 20 2010 12.50 | — | — | — | — | — | 11.50 | 11.90 | — | — | |
| LL Feb 20 2010 15.00 | — | — | — | — | — | 9.00 | 9.40 | — | — | |
| LL Feb 20 2010 17.50 | 5.90 | -3.10 | -34.44 | 5.90 | 5.90 | 6.50 | 6.90 | 4 | 25 | |
| LL Feb 20 2010 20.00 | 4.70 | 0.50 | 11.90 | 4.70 | 4.70 | 4.00 | 4.50 | 13 | 26 | |
| LL Feb 20 2010 22.50 | 1.60 | 0.15 | 10.34 | 1.60 | 1.60 | 2.00 | 2.30 | 10 | 85 | |
| LL Feb 20 2010 25.00 | 0.55 | -0.15 | -21.43 | 0.55 | 0.45 | 0.55 | 0.80 | 11 | 624 | |
| LL Feb 20 2010 30.00 | 0.10 | -0.10 | -50.00 | 0.10 | 0.10 | 0.05 | 0.05 | 5 | 132 | |
| LL Feb 20 2010 35.00 | 0.15 | -0.05 | -25.00 | 0.15 | 0.15 | 0.10 | 0.20 | 10 | 15 | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| LL Feb 20 2010 12.50 | 0.30 | — | — | 0.30 | 0.30 | 0.05 | 0.10 | 7 | 32 | |
| LL Feb 20 2010 15.00 | 0.15 | -0.55 | -78.57 | 0.15 | 0.15 | 0.05 | 0.20 | 5 | — | |
| LL Feb 20 2010 17.50 | 0.15 | 0.05 | 50.00 | 0.15 | 0.10 | 0.05 | 0.20 | 122 | 166 | |
| LL Feb 20 2010 20.00 | 0.25 | — | — | 0.25 | 0.25 | 0.05 | 0.30 | 60 | 118 | |
| LL Feb 20 2010 22.50 | 0.80 | 0.10 | 14.29 | 0.80 | 0.80 | 0.40 | 0.65 | 1 | 125 | |
| LL Feb 20 2010 25.00 | 2.00 | 0.70 | 53.85 | 2.00 | 1.70 | 1.50 | 1.75 | 6 | 1,444 | |
| LL Feb 20 2010 30.00 | 4.90 | 1.60 | 48.48 | 4.90 | 4.90 | 5.70 | 6.30 | 1 | 3 | |
| LL Feb 20 2010 35.00 | 8.40 | — | — | 8.40 | 8.40 | 10.70 | 11.30 | 2 | 2 | |
| Return to Top | ||||||||||
