Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| MATK Feb 20 2010 7.50 | — | — | — | — | — | 12.50 | 13.20 | — | — | |
| MATK Feb 20 2010 10.00 | — | — | — | — | — | 10.10 | 10.60 | — | — | |
| MATK Feb 20 2010 12.50 | 8.20 | — | — | 8.20 | 8.20 | 7.60 | 8.10 | 60 | 60 | |
| MATK Feb 20 2010 15.00 | 5.70 | — | — | 5.70 | 5.70 | 5.10 | 5.60 | 40 | 40 | |
| MATK Feb 20 2010 17.50 | 4.20 | 0.20 | 5.00 | 4.20 | 4.20 | 2.70 | 3.10 | 3 | 75 | |
| MATK Feb 20 2010 20.00 | 0.65 | 0.05 | 8.33 | 0.65 | 0.55 | 0.60 | 0.75 | 116 | 197 | |
| MATK Feb 20 2010 22.50 | 0.10 | -0.10 | -50.00 | 0.10 | 0.10 | 0.05 | 0.15 | 2 | 639 | |
| MATK Feb 20 2010 25.00 | 0.05 | -0.05 | -50.00 | 0.05 | 0.05 | 0.05 | 0.05 | 20 | 21 | |
| MATK Feb 20 2010 30.00 | — | — | — | — | — | — | 0.05 | — | — | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| MATK Feb 20 2010 7.50 | — | — | — | — | — | — | 0.15 | — | — | |
| MATK Feb 20 2010 10.00 | — | — | — | — | — | — | 0.15 | — | — | |
| MATK Feb 20 2010 12.50 | — | — | — | — | — | — | 0.15 | — | — | |
| MATK Feb 20 2010 15.00 | 0.05 | -0.02 | -28.57 | 0.05 | 0.05 | 0.05 | 0.15 | 12 | 22 | |
| MATK Feb 20 2010 17.50 | 0.10 | -0.04 | -28.57 | 0.10 | 0.10 | 0.10 | 0.15 | 2 | 257 | |
| MATK Feb 20 2010 20.00 | 0.40 | 0.05 | 14.29 | 0.40 | 0.40 | 0.25 | 0.35 | 3 | 76 | |
| MATK Feb 20 2010 22.50 | 1.15 | -0.25 | -17.86 | 1.15 | 1.13 | 2.05 | 2.25 | 20 | 176 | |
| MATK Feb 20 2010 25.00 | — | — | — | — | — | 4.40 | 4.80 | — | — | |
| MATK Feb 20 2010 30.00 | — | — | — | — | — | 9.40 | 9.90 | — | — | |
| Return to Top | ||||||||||
