Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
MBT Feb 20 2010 35.00 — — — — — 11.70 12.20 — —
MBT Feb 20 2010 40.00 — — — — — 6.80 7.30 — —
MBT Feb 20 2010 45.00 2.27 1.38 155.06 2.27 2.25 2.50 2.80 51 142
MBT Feb 20 2010 47.50 1.04 0.04 4.00 1.04 1.04 1.00 1.25 27 468
MBT Feb 20 2010 50.00 0.45 0.10 28.57 0.45 0.45 0.30 0.40 77 1,151
MBT Feb 20 2010 52.50 0.05 — — 0.05 0.05 0.05 0.15 3 1,148
MBT Feb 20 2010 55.00 0.05 -0.15 -75.00 0.05 0.05 0.05 0.10 3 3,056
MBT Feb 20 2010 60.00 — — — — — — 0.10 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
MBT Feb 20 2010 35.00 — — — — — — 0.10 — —
MBT Feb 20 2010 40.00 0.25 0.10 66.67 0.35 0.25 0.05 0.15 194 196
MBT Feb 20 2010 45.00 0.60 -0.75 -55.56 0.90 0.60 0.60 0.75 30 1,208
MBT Feb 20 2010 47.50 2.16 -2.44 -53.04 2.16 2.16 1.55 1.80 27 3,114
MBT Feb 20 2010 50.00 6.50 1.80 38.30 6.50 5.02 3.20 3.60 12 913
MBT Feb 20 2010 52.50 2.30 -0.50 -17.86 2.35 2.30 5.40 5.90 20 180
MBT Feb 20 2010 55.00 10.23 5.03 96.73 10.23 9.71 7.80 8.30 50 54
MBT Feb 20 2010 60.00 — — — — — 12.30 14.10 — —
Return to Top