Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
LRCX Feb 20 2010 25.00 10.00 -5.30 -34.64 10.00 10.00 8.10 9.10 1 1
LRCX Feb 20 2010 30.00 3.10 -0.70 -18.42 3.10 3.10 3.70 4.00 6 99
LRCX Feb 20 2010 35.00 0.40 0.10 33.33 0.45 0.35 0.35 0.45 150 6,580
LRCX Feb 20 2010 40.00 0.05 0.01 25.00 0.05 0.05 0.05 0.05 3 2,316
LRCX Feb 20 2010 45.00 0.01 — — 0.01 0.01 0.05 0.05 5 941
LRCX Feb 20 2010 50.00 — — — — — 0.05 0.05 — —
LRCX Feb 20 2010 55.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
LRCX Feb 20 2010 25.00 0.05 — — 0.05 0.05 — 0.05 8 8
LRCX Feb 20 2010 30.00 0.10 -0.05 -33.33 0.10 0.10 0.05 0.15 3 181
LRCX Feb 20 2010 35.00 1.95 -0.15 -7.14 1.95 1.95 1.60 1.75 2 1,975
LRCX Feb 20 2010 40.00 6.70 -0.79 -10.55 6.70 6.70 5.90 6.90 10 1,789
LRCX Feb 20 2010 45.00 9.90 -0.83 -7.74 9.90 9.90 10.90 11.90 10 10
LRCX Feb 20 2010 50.00 14.80 3.50 30.97 14.80 14.80 15.90 16.90 9 —
LRCX Feb 20 2010 55.00 14.50 — — 14.50 14.50 20.80 22.00 — —
Return to Top