Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
LM Feb 20 2010 10.00 — — — — — 14.60 15.30 — —
LM Feb 20 2010 12.50 — — — — — 12.10 12.80 — —
LM Feb 20 2010 15.00 12.84 — — 12.84 12.84 9.80 10.30 5 3
LM Feb 20 2010 17.50 7.70 — — 7.70 7.70 7.30 7.80 — —
LM Feb 20 2010 20.00 9.30 0.50 5.68 9.30 9.30 5.00 5.30 1 1
LM Feb 20 2010 21.00 9.80 1.00 11.36 9.80 8.80 4.00 4.20 15 74
LM Feb 20 2010 22.00 — — — — — 3.00 3.30 — —
LM Feb 20 2010 23.00 8.90 0.10 1.14 8.90 8.90 2.10 2.30 6 26
LM Feb 20 2010 24.00 1.22 0.27 28.42 1.22 1.22 1.25 1.40 5 343
LM Feb 20 2010 25.00 0.70 0.20 40.00 0.75 0.50 0.65 0.75 291 293
LM Feb 20 2010 26.00 0.20 -0.10 -33.33 0.35 0.20 0.20 0.30 21 669
LM Feb 20 2010 27.00 0.10 -0.05 -33.33 0.10 0.10 0.05 0.15 49 574
LM Feb 20 2010 28.00 0.10 — — 0.10 0.10 0.05 0.10 9 1,293
LM Feb 20 2010 29.00 0.05 — — 0.05 0.05 0.05 0.05 10 629
LM Feb 20 2010 30.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 8 1,907
LM Feb 20 2010 31.00 0.05 — — 0.05 0.05 0.05 0.05 1 3,700
LM Feb 20 2010 32.00 0.05 -0.04 -44.44 0.05 0.05 0.05 0.05 2 986
LM Feb 20 2010 33.00 0.05 0.01 25.00 0.05 0.05 0.05 0.05 12 1,558
LM Feb 20 2010 34.00 0.05 — — 0.05 0.05 0.35 0.05 20 1,227
LM Feb 20 2010 35.00 0.03 -0.01 -25.00 0.03 0.03 0.15 0.05 20 589
LM Feb 20 2010 36.00 0.02 -0.07 -77.78 0.02 0.02 0.05 0.05 10 109
LM Feb 20 2010 37.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 40 147
LM Feb 20 2010 38.00 0.01 -0.18 -94.74 0.01 0.01 0.05 0.05 1 73
LM Feb 20 2010 40.00 0.05 — — 0.05 0.05 0.05 0.05 11 466
LM Feb 20 2010 45.00 0.10 -0.06 -37.50 0.10 0.10 0.05 0.05 1 243
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
LM Feb 20 2010 10.00 0.05 — — 0.05 0.05 0.05 0.05 10 158
LM Feb 20 2010 12.50 0.05 — — 0.05 0.05 0.05 0.05 10 141
LM Feb 20 2010 15.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 10 120
LM Feb 20 2010 17.50 0.31 -0.04 -11.43 0.31 0.31 0.05 0.05 25 237
LM Feb 20 2010 20.00 0.05 -0.26 -83.87 0.05 0.05 0.05 0.10 41 365
LM Feb 20 2010 21.00 0.10 0.05 100.00 0.10 0.05 0.05 0.10 29 199
LM Feb 20 2010 22.00 0.10 — — 0.10 0.10 0.05 0.15 11 186
LM Feb 20 2010 23.00 0.20 -0.20 -50.00 0.20 0.20 0.10 0.20 15 944
LM Feb 20 2010 24.00 0.32 -0.18 -36.00 0.32 0.32 0.25 0.35 100 746
LM Feb 20 2010 25.00 0.70 -0.30 -30.00 0.70 0.70 0.55 0.70 13 2,348
LM Feb 20 2010 26.00 1.62 0.13 8.72 1.62 1.62 1.15 1.30 12 1,162
LM Feb 20 2010 27.00 2.65 0.20 8.16 2.65 2.65 1.95 2.15 15 1,760
LM Feb 20 2010 28.00 4.00 2.20 122.22 4.00 3.30 2.90 3.20 4 1,075
LM Feb 20 2010 29.00 4.16 0.05 1.22 4.16 4.16 3.80 4.20 20 3,303
LM Feb 20 2010 30.00 4.69 1.09 30.28 4.69 4.69 4.80 5.10 50 2,397
LM Feb 20 2010 31.00 6.20 1.50 31.91 6.20 6.20 5.70 6.20 1 1,045
LM Feb 20 2010 32.00 7.00 4.40 169.23 7.00 7.00 6.70 7.20 30 111
LM Feb 20 2010 33.00 3.90 -2.10 -35.00 3.90 3.90 7.70 8.20 3 445
LM Feb 20 2010 34.00 5.60 -0.30 -5.08 5.60 5.60 8.70 9.20 10 344
LM Feb 20 2010 35.00 10.00 -0.23 -2.25 10.10 9.80 9.70 10.20 5 90
LM Feb 20 2010 36.00 6.30 -0.70 -10.00 6.30 6.30 10.70 11.40 20 —
LM Feb 20 2010 37.00 8.00 1.50 23.08 8.00 8.00 11.70 12.40 15 27
LM Feb 20 2010 38.00 7.70 — — 7.70 7.70 12.70 13.40 46 —
LM Feb 20 2010 40.00 9.93 0.43 4.53 9.93 9.93 14.70 15.40 20 9
LM Feb 20 2010 45.00 12.70 0.10 0.79 12.70 12.60 19.70 20.40 33 20
Return to Top