Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
MBI Feb 20 2010 1.00 — — — — — 3.80 4.20 — —
MBI Feb 20 2010 2.00 3.30 0.10 3.13 3.30 3.30 2.85 3.20 80 230
MBI Feb 20 2010 3.00 1.90 -0.30 -13.64 1.90 1.90 1.85 2.15 10 213
MBI Feb 20 2010 4.00 1.05 -0.09 -7.89 1.05 1.05 1.00 1.15 4 2,237
MBI Feb 20 2010 5.00 0.25 -0.05 -16.67 0.30 0.20 0.20 0.25 249 11,758
MBI Feb 20 2010 6.00 0.02 -0.03 -60.00 0.02 0.02 0.05 0.05 23 8,920
MBI Feb 20 2010 7.00 0.05 — — 0.05 0.05 0.05 0.05 31 6,209
MBI Feb 20 2010 8.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 10 523
MBI Feb 20 2010 9.00 0.05 -0.07 -58.33 0.05 0.05 0.05 0.05 3 487
MBI Feb 20 2010 10.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 7 850
MBI Feb 20 2010 11.00 0.05 -0.10 -66.67 0.05 0.05 0.05 0.05 73 240
MBI Feb 20 2010 12.00 0.75 0.05 7.14 0.75 0.70 0.05 0.05 28 28
MBI Feb 20 2010 15.00 0.10 -0.07 -41.18 0.10 0.10 0.05 0.05 10 1,197
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
MBI Feb 20 2010 1.00 0.05 — — 0.05 0.05 — 0.05 200 540
MBI Feb 20 2010 2.00 0.05 — — 0.06 0.05 0.05 0.05 22 489
MBI Feb 20 2010 3.00 0.05 — — 0.05 0.05 0.05 0.05 5 2,337
MBI Feb 20 2010 4.00 0.05 — — 0.05 0.05 0.05 0.05 22 3,091
MBI Feb 20 2010 5.00 0.25 -0.05 -16.67 0.25 0.25 0.20 0.25 55 3,255
MBI Feb 20 2010 6.00 1.15 0.35 43.75 1.15 1.07 0.85 1.10 340 730
MBI Feb 20 2010 7.00 1.81 0.01 0.56 1.81 1.81 1.85 2.10 100 169
MBI Feb 20 2010 8.00 3.60 1.60 80.00 3.60 3.60 2.85 3.20 1 139
MBI Feb 20 2010 9.00 4.00 0.40 11.11 4.00 4.00 3.80 4.20 130 272
MBI Feb 20 2010 10.00 4.70 0.80 20.51 4.70 4.70 4.80 5.20 10 6
MBI Feb 20 2010 11.00 7.60 2.40 46.15 7.60 7.60 5.80 6.20 40 20
MBI Feb 20 2010 12.00 5.50 0.50 10.00 5.50 5.50 6.80 7.20 11 —
MBI Feb 20 2010 15.00 — — — — — 9.80 10.20 — —
Return to Top