Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
LLTC Feb 20 2010 15.00 — — — — — 11.50 12.10 — —
LLTC Feb 20 2010 18.00 — — — — — 8.50 9.10 — —
LLTC Feb 20 2010 19.00 — — — — — 7.50 8.10 — —
LLTC Feb 20 2010 20.00 6.90 — — 6.90 6.90 6.50 7.10 25 20
LLTC Feb 20 2010 21.00 6.50 — — 6.50 6.50 5.50 6.10 7 7
LLTC Feb 20 2010 22.00 8.50 2.20 34.92 8.50 8.50 4.50 5.10 4 17
LLTC Feb 20 2010 23.00 3.60 -1.10 -23.40 3.60 3.60 3.50 4.10 1 12
LLTC Feb 20 2010 24.00 2.75 -1.77 -39.16 2.75 2.75 2.60 3.10 80 102
LLTC Feb 20 2010 25.00 1.55 0.10 6.90 1.57 1.55 1.60 1.75 7 91
LLTC Feb 20 2010 26.00 0.78 -0.12 -13.33 0.95 0.78 0.70 0.80 40 166
LLTC Feb 20 2010 27.00 0.24 -0.11 -31.43 0.34 0.24 0.20 0.30 65 693
LLTC Feb 20 2010 28.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.10 20 678
LLTC Feb 20 2010 29.00 0.05 — — 0.05 0.05 0.05 0.05 5 3,292
LLTC Feb 20 2010 30.00 0.05 — — 0.05 0.05 0.05 0.05 6 1,971
LLTC Feb 20 2010 31.00 0.05 — — 0.05 0.05 0.05 0.05 35 2,690
LLTC Feb 20 2010 32.00 0.05 — — 0.05 0.05 0.05 0.05 12 561
LLTC Feb 20 2010 33.00 0.05 -0.20 -80.00 0.05 0.05 0.05 0.05 1 7
LLTC Feb 20 2010 34.00 0.02 -0.01 -33.33 0.02 0.02 0.05 0.05 10 10
LLTC Feb 20 2010 35.00 0.12 -0.08 -40.00 0.12 0.12 0.05 0.05 3 51
LLTC Feb 20 2010 40.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
LLTC Feb 20 2010 15.00 0.10 -0.20 -66.67 0.10 0.10 0.05 0.05 3 20
LLTC Feb 20 2010 18.00 0.05 -0.10 -66.67 0.05 0.05 0.05 0.05 3 169
LLTC Feb 20 2010 19.00 0.20 — — 0.20 0.20 0.05 0.05 2 166
LLTC Feb 20 2010 20.00 0.95 — — 0.95 0.95 0.05 0.05 — 199
LLTC Feb 20 2010 21.00 0.60 -0.10 -14.29 0.60 0.60 0.05 0.05 16 53
LLTC Feb 20 2010 22.00 0.08 -0.37 -82.22 0.08 0.08 0.05 0.05 2 181
LLTC Feb 20 2010 23.00 0.05 -0.20 -80.00 0.05 0.05 0.05 0.05 22 292
LLTC Feb 20 2010 24.00 0.10 0.05 100.00 0.10 0.10 0.05 0.10 140 669
LLTC Feb 20 2010 25.00 0.13 -0.17 -56.67 0.13 0.13 0.05 0.15 3 805
LLTC Feb 20 2010 26.00 0.30 -0.15 -33.33 0.30 0.30 0.30 0.35 6 1,296
LLTC Feb 20 2010 27.00 0.84 -0.51 -37.78 0.84 0.75 0.75 0.85 22 688
LLTC Feb 20 2010 28.00 1.45 -0.25 -14.71 1.45 1.45 1.50 1.70 18 821
LLTC Feb 20 2010 29.00 2.30 -0.23 -9.09 2.30 2.30 2.50 2.65 3 1,303
LLTC Feb 20 2010 30.00 3.41 0.02 0.59 3.41 3.41 3.50 3.70 100 1,307
LLTC Feb 20 2010 31.00 4.80 2.00 71.43 4.80 4.80 4.10 4.70 50 209
LLTC Feb 20 2010 32.00 4.70 1.49 46.42 4.70 4.70 5.10 5.70 11 101
LLTC Feb 20 2010 33.00 4.50 0.70 18.42 4.50 4.50 6.10 6.70 1 36
LLTC Feb 20 2010 34.00 3.40 -0.30 -8.11 3.40 3.40 7.00 7.80 1 22
LLTC Feb 20 2010 35.00 4.40 -3.70 -45.68 4.40 4.40 8.00 8.80 63 63
LLTC Feb 20 2010 40.00 — — — — — 13.10 13.70 — —
Return to Top