Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
LLL Feb 20 2010 60.00 26.95 0.06 0.22 26.99 26.86 25.20 26.80 555 533
LLL Feb 20 2010 65.00 19.10 -1.90 -9.05 19.10 19.10 20.40 21.80 1 14
LLL Feb 20 2010 70.00 16.00 -1.00 -5.88 16.00 16.00 15.20 16.80 2 —
LLL Feb 20 2010 75.00 11.80 2.90 32.58 11.80 11.80 10.80 11.40 1 13
LLL Feb 20 2010 80.00 3.70 -3.60 -49.32 3.70 3.70 5.90 6.30 10 92
LLL Feb 20 2010 85.00 2.10 0.54 34.62 2.20 1.50 1.80 1.95 52 532
LLL Feb 20 2010 90.00 0.20 0.09 81.82 0.20 0.10 0.10 0.20 56 1,744
LLL Feb 20 2010 95.00 0.05 — — 0.05 0.03 0.05 0.05 211 987
LLL Feb 20 2010 100.00 0.05 — — 0.05 0.05 0.05 0.05 50 292
LLL Feb 20 2010 105.00 0.10 — — 0.10 0.10 — 0.05 10 10
LLL Feb 20 2010 110.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
LLL Feb 20 2010 60.00 — — — — — 0.05 0.05 — 60
LLL Feb 20 2010 65.00 0.05 — — 0.05 0.05 0.05 0.05 20 353
LLL Feb 20 2010 70.00 0.07 -0.05 -41.67 0.07 0.07 0.05 0.05 10 280
LLL Feb 20 2010 75.00 0.10 — — 0.10 0.10 0.05 0.10 5 285
LLL Feb 20 2010 80.00 0.10 -0.11 -52.38 0.19 0.10 0.10 0.20 16 792
LLL Feb 20 2010 85.00 0.80 -0.70 -46.67 1.35 0.80 0.80 0.95 86 818
LLL Feb 20 2010 90.00 3.70 -1.40 -27.45 3.70 3.70 4.00 4.40 10 1,281
LLL Feb 20 2010 95.00 8.00 -2.96 -27.01 8.30 8.00 8.80 9.30 430 373
LLL Feb 20 2010 100.00 13.11 1.11 9.25 13.11 13.11 13.20 14.90 10 11
LLL Feb 20 2010 105.00 — — — — — 18.20 19.70 — —
LLL Feb 20 2010 110.00 24.60 — — 24.60 24.60 23.20 24.60 11 —
Return to Top