Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| MAC Feb 20 2010 20.00 | — | — | — | — | — | 10.20 | 10.80 | — | — | |
| MAC Feb 20 2010 22.50 | — | — | — | — | — | 7.70 | 8.30 | — | — | |
| MAC Feb 20 2010 25.00 | 7.30 | 0.30 | 4.29 | 7.30 | 7.30 | 5.20 | 5.70 | 10 | 11 | |
| MAC Feb 20 2010 30.00 | 1.30 | -0.35 | -21.21 | 1.30 | 0.95 | 1.00 | 1.20 | 122 | 1,066 | |
| MAC Feb 20 2010 35.00 | 0.05 | -0.05 | -50.00 | 0.10 | 0.05 | 0.05 | 0.15 | 28 | 1,421 | |
| MAC Feb 20 2010 40.00 | 0.10 | 0.07 | 233.33 | 0.11 | 0.10 | 0.05 | 0.20 | 2 | 433 | |
| MAC Feb 20 2010 45.00 | 0.45 | — | — | 0.45 | 0.45 | 0.05 | 0.20 | 30 | 30 | |
| MAC Feb 20 2010 50.00 | — | — | — | — | — | — | 0.20 | — | — | |
| MAC Feb 20 2010 55.00 | — | — | — | — | — | — | 0.20 | — | — | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| MAC Feb 20 2010 20.00 | — | — | — | — | — | — | 0.20 | — | — | |
| MAC Feb 20 2010 22.50 | — | — | — | — | — | 0.05 | 0.20 | — | — | |
| MAC Feb 20 2010 25.00 | 0.15 | -0.05 | -25.00 | 0.15 | 0.15 | 0.05 | 0.20 | 9 | 595 | |
| MAC Feb 20 2010 30.00 | 1.10 | -0.05 | -4.35 | 1.10 | 0.95 | 1.00 | 1.25 | 32 | 1,740 | |
| MAC Feb 20 2010 35.00 | 4.60 | -0.53 | -10.33 | 4.60 | 4.60 | 4.90 | 5.40 | 10 | 603 | |
| MAC Feb 20 2010 40.00 | 9.40 | -0.13 | -1.36 | 9.40 | 9.40 | 9.80 | 10.40 | 10 | 152 | |
| MAC Feb 20 2010 45.00 | — | — | — | — | — | 14.70 | 15.40 | — | — | |
| MAC Feb 20 2010 50.00 | — | — | — | — | — | 19.70 | 20.40 | — | — | |
| MAC Feb 20 2010 55.00 | — | — | — | — | — | 24.40 | 25.40 | — | — | |
| Return to Top | ||||||||||
