Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
MA Feb 20 2010 165.00 — — — — — 58.40 59.30 — —
MA Feb 20 2010 170.00 80.10 0.20 0.25 80.10 80.10 53.40 54.30 1 1
MA Feb 20 2010 175.00 48.00 2.50 5.49 48.00 46.30 48.60 49.20 26 20
MA Feb 20 2010 180.00 45.40 -22.90 -33.53 45.40 42.70 43.60 44.30 38 24
MA Feb 20 2010 185.00 38.70 -27.50 -41.54 38.70 38.70 38.70 39.30 36 28
MA Feb 20 2010 190.00 28.71 -6.99 -19.58 29.62 28.71 33.80 34.50 33 56
MA Feb 20 2010 195.00 30.20 6.14 25.52 30.20 26.70 29.00 29.60 33 82
MA Feb 20 2010 200.00 23.87 -4.03 -14.44 26.30 23.87 24.10 24.60 3 158
MA Feb 20 2010 210.00 15.00 -3.80 -20.21 18.80 15.00 14.80 15.20 8 408
MA Feb 20 2010 220.00 7.00 -2.30 -24.73 10.50 6.70 6.90 7.10 467 922
MA Feb 20 2010 230.00 1.95 -1.60 -45.07 4.10 1.80 1.95 2.20 1,075 1,891
MA Feb 20 2010 240.00 0.35 -0.61 -63.54 1.00 0.35 0.35 0.40 765 1,996
MA Feb 20 2010 250.00 0.10 -0.25 -71.43 0.20 0.09 0.05 0.15 96 2,496
MA Feb 20 2010 260.00 0.04 -0.06 -60.00 0.10 0.02 0.05 0.05 63 3,187
MA Feb 20 2010 270.00 0.05 -0.03 -37.50 0.15 0.04 0.05 0.05 25 2,850
MA Feb 20 2010 280.00 0.03 -0.02 -40.00 0.05 0.03 0.05 0.05 15 1,533
MA Feb 20 2010 290.00 0.05 0.01 25.00 0.05 0.03 0.05 0.05 6 2,114
MA Feb 20 2010 300.00 0.03 -0.05 -62.50 0.05 0.03 0.05 0.05 8 857
MA Feb 20 2010 310.00 0.01 -0.04 -80.00 0.01 0.01 0.05 0.05 20 300
MA Feb 20 2010 320.00 0.10 -0.05 -33.33 0.10 0.10 0.05 0.05 1 48
MA Feb 20 2010 330.00 0.10 0.05 100.00 0.10 0.10 0.05 0.10 3 16
MA Feb 20 2010 340.00 0.05 0.03 150.00 0.05 0.05 — 0.10 1 2
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
MA Feb 20 2010 165.00 — — — — — — 0.15 — —
MA Feb 20 2010 170.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.15 3 12
MA Feb 20 2010 175.00 0.15 0.05 50.00 0.20 0.10 0.05 0.15 4 4
MA Feb 20 2010 180.00 0.16 -0.05 -23.81 0.20 0.16 0.05 0.20 15 64
MA Feb 20 2010 185.00 0.25 — — 0.43 0.25 0.15 0.30 11 64
MA Feb 20 2010 190.00 0.32 0.02 6.67 0.32 0.30 0.25 0.40 114 555
MA Feb 20 2010 195.00 0.45 0.10 28.57 0.45 0.45 0.35 0.50 75 328
MA Feb 20 2010 200.00 0.58 -0.09 -13.43 0.60 0.48 0.50 0.65 497 3,855
MA Feb 20 2010 210.00 1.10 -0.10 -8.33 1.40 1.00 1.10 1.25 333 2,395
MA Feb 20 2010 220.00 3.40 0.40 13.33 3.42 1.85 3.00 3.30 1,137 3,699
MA Feb 20 2010 230.00 8.50 1.20 16.44 8.70 6.02 8.00 8.50 596 2,795
MA Feb 20 2010 240.00 17.30 2.30 15.33 17.31 14.80 16.40 16.80 346 1,868
MA Feb 20 2010 250.00 26.00 3.60 16.07 26.00 24.86 26.10 26.60 25 1,244
MA Feb 20 2010 260.00 35.78 3.08 9.42 35.90 32.40 35.90 36.60 52 1,352
MA Feb 20 2010 270.00 45.49 2.42 5.62 45.49 44.89 46.00 46.60 8 303
MA Feb 20 2010 280.00 52.91 -0.39 -0.73 58.90 52.88 55.80 56.60 3 61
MA Feb 20 2010 290.00 64.80 28.80 80.00 66.80 58.15 65.80 66.60 30 43
MA Feb 20 2010 300.00 68.30 20.10 41.70 68.30 68.00 75.80 76.60 2 33
MA Feb 20 2010 310.00 79.40 24.50 44.63 79.40 79.40 85.80 86.60 6 56
MA Feb 20 2010 320.00 89.40 20.50 29.75 89.40 89.40 95.80 96.60 4 —
MA Feb 20 2010 330.00 78.90 15.20 23.86 78.90 78.90 105.80 106.60 8 —
MA Feb 20 2010 340.00 106.70 33.60 45.96 106.70 106.70 115.80 116.60 1 —
Return to Top