Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
M Feb 20 2010 2.50 — — — — — 13.85 14.45 — —
M Feb 20 2010 5.00 — — — — — 11.35 11.95 — —
M Feb 20 2010 7.00 8.50 0.40 4.94 8.50 8.50 9.35 9.95 54 —
M Feb 20 2010 8.00 7.80 0.05 0.65 7.80 7.80 8.35 8.95 15 —
M Feb 20 2010 9.00 8.28 1.88 29.38 8.28 8.28 7.35 7.95 8 11
M Feb 20 2010 10.00 6.25 0.55 9.65 6.25 6.00 6.30 6.95 44 150
M Feb 20 2010 11.00 5.85 -0.55 -8.59 5.85 5.85 5.35 5.95 10 89
M Feb 20 2010 12.00 4.65 0.95 25.68 4.65 4.65 4.60 4.75 22 273
M Feb 20 2010 13.00 3.41 -0.19 -5.28 3.41 3.41 3.65 3.75 10 938
M Feb 20 2010 14.00 2.82 0.21 8.05 2.82 2.40 2.72 2.75 156 345
M Feb 20 2010 15.00 1.75 — — 1.75 1.63 1.76 1.79 35 1,907
M Feb 20 2010 16.00 0.92 0.12 15.00 1.01 0.70 0.89 0.93 5,161 3,373
M Feb 20 2010 17.00 0.36 0.10 38.46 0.42 0.27 0.31 0.35 497 13,633
M Feb 20 2010 18.00 0.11 — — 0.12 0.11 0.10 0.12 116 7,582
M Feb 20 2010 19.00 0.05 — — 0.05 0.05 0.05 0.06 29 14,496
M Feb 20 2010 20.00 0.05 — — 0.05 0.05 0.01 0.04 450 19,505
M Feb 20 2010 21.00 0.05 — — 0.05 0.05 0.05 0.02 28 2,155
M Feb 20 2010 22.50 0.05 -0.03 -37.50 0.05 0.05 0.05 0.02 2 1,232
M Feb 20 2010 24.00 0.10 -0.05 -33.33 0.10 0.10 0.05 0.02 3 434
M Feb 20 2010 25.00 0.45 — — 0.45 0.45 0.05 0.02 10 559
M Feb 20 2010 30.00 0.05 -0.15 -75.00 0.05 0.05 0.05 0.02 3 39
M Feb 20 2010 35.00 — — — — — 0.05 0.02 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
M Feb 20 2010 2.50 — — — — — — 0.02 — —
M Feb 20 2010 5.00 0.05 — — 0.05 0.05 0.05 0.02 10 213
M Feb 20 2010 7.00 0.15 -0.07 -31.82 0.15 0.15 0.05 0.02 46 195
M Feb 20 2010 8.00 0.05 — — 0.05 0.05 0.05 0.02 100 534
M Feb 20 2010 9.00 0.05 -0.15 -75.00 0.05 0.05 0.05 0.02 1 432
M Feb 20 2010 10.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.02 25 805
M Feb 20 2010 11.00 0.04 -0.04 -50.00 0.04 0.04 0.01 0.02 5 531
M Feb 20 2010 12.00 0.03 -0.01 -25.00 0.03 0.03 0.01 0.02 10 532
M Feb 20 2010 13.00 0.03 0.01 50.00 0.03 0.03 0.01 0.03 10 1,387
M Feb 20 2010 14.00 0.06 -0.04 -40.00 0.07 0.06 0.02 0.04 26 1,445
M Feb 20 2010 15.00 0.09 -0.06 -40.00 0.09 0.09 0.07 0.09 99 16,972
M Feb 20 2010 16.00 0.23 -0.16 -41.03 0.31 0.22 0.21 0.23 601 12,269
M Feb 20 2010 17.00 0.65 -0.20 -23.53 0.88 0.60 0.62 0.66 1,204 5,881
M Feb 20 2010 18.00 1.41 -0.27 -16.07 1.62 1.39 1.39 1.43 106 6,031
M Feb 20 2010 19.00 2.26 -0.29 -11.37 2.62 2.26 2.34 2.37 226 1,147
M Feb 20 2010 20.00 3.25 -0.55 -14.47 3.30 3.18 3.25 3.40 143 1,364
M Feb 20 2010 21.00 4.35 -0.15 -3.33 4.35 4.35 4.15 4.45 10 679
M Feb 20 2010 22.50 4.90 -0.40 -7.55 4.90 4.90 5.60 5.95 167 132
M Feb 20 2010 24.00 6.70 1.70 34.00 6.70 6.70 7.05 7.65 10 —
M Feb 20 2010 25.00 8.85 -0.35 -3.80 8.85 8.85 8.05 8.65 3 44
M Feb 20 2010 30.00 12.32 1.57 14.60 12.32 12.32 13.05 13.65 20 —
M Feb 20 2010 35.00 15.00 — — 15.00 15.00 18.05 18.65 18 —
Return to Top