Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
MAR Feb 20 2010 20.00 — — — — — 5.90 6.50 — —
MAR Feb 20 2010 22.50 — — — — — 3.50 4.00 — —
MAR Feb 20 2010 24.00 — — — — — 2.15 2.35 — —
MAR Feb 20 2010 25.00 1.45 0.12 9.02 1.64 1.45 1.40 1.50 12 41
MAR Feb 20 2010 26.00 0.85 -0.10 -10.53 0.85 0.85 0.75 0.85 10 256
MAR Feb 20 2010 27.00 0.41 0.01 2.50 0.45 0.36 0.35 0.40 83 1,331
MAR Feb 20 2010 28.00 0.25 0.05 25.00 0.25 0.25 0.10 0.20 46 3,460
MAR Feb 20 2010 29.00 0.15 — — 0.15 0.15 0.05 0.10 868 1,817
MAR Feb 20 2010 30.00 0.05 — — 0.05 0.05 0.05 0.05 75 1,764
MAR Feb 20 2010 31.00 0.35 -0.05 -12.50 0.35 0.35 0.05 0.05 60 382
MAR Feb 20 2010 32.00 0.20 -0.03 -13.04 0.20 0.15 0.05 0.05 30 104
MAR Feb 20 2010 33.00 — — — — — — 0.05 — —
MAR Feb 20 2010 34.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
MAR Feb 20 2010 20.00 — — — — — — 0.05 — —
MAR Feb 20 2010 22.50 0.10 -0.05 -33.33 0.10 0.10 0.05 0.10 5 15
MAR Feb 20 2010 24.00 0.30 0.15 100.00 0.30 0.30 0.10 0.20 50 225
MAR Feb 20 2010 25.00 0.50 0.20 66.67 0.60 0.45 0.35 0.45 510 920
MAR Feb 20 2010 26.00 0.78 -0.07 -8.24 0.78 0.78 0.70 0.80 400 923
MAR Feb 20 2010 27.00 1.31 -0.09 -6.43 1.31 1.20 1.25 1.40 72 675
MAR Feb 20 2010 28.00 2.05 -0.40 -16.33 2.05 2.05 2.00 2.15 5 1,653
MAR Feb 20 2010 29.00 2.35 -0.15 -6.00 2.35 2.35 2.70 3.20 18 942
MAR Feb 20 2010 30.00 3.00 -0.50 -14.29 3.00 3.00 3.80 4.20 40 167
MAR Feb 20 2010 31.00 3.50 0.10 2.94 3.50 3.50 4.80 5.20 2 20
MAR Feb 20 2010 32.00 — — — — — 5.60 6.20 — —
MAR Feb 20 2010 33.00 — — — — — 6.60 7.20 — —
MAR Feb 20 2010 34.00 — — — — — 7.60 8.20 — —
Return to Top