Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
MLM Feb 20 2010 55.00 37.90 — — 37.90 37.90 19.40 21.70 10 10
MLM Feb 20 2010 60.00 — — — — — 15.50 16.30 — —
MLM Feb 20 2010 65.00 16.00 0.70 4.58 16.00 16.00 10.60 11.40 3 3
MLM Feb 20 2010 70.00 15.50 -3.40 -17.99 15.50 15.50 6.00 6.50 11 22
MLM Feb 20 2010 75.00 1.80 -3.60 -66.67 2.50 1.80 2.20 2.40 340 46
MLM Feb 20 2010 80.00 0.35 -1.60 -82.05 0.95 0.28 0.30 0.45 537 772
MLM Feb 20 2010 85.00 0.05 -0.43 -89.58 0.10 0.05 0.05 0.10 68 593
MLM Feb 20 2010 90.00 0.10 0.05 100.00 0.11 0.05 0.05 0.05 481 826
MLM Feb 20 2010 95.00 0.05 — — 0.10 0.05 0.05 0.05 15 432
MLM Feb 20 2010 100.00 0.10 -0.10 -50.00 0.24 0.10 0.05 0.05 58 265
MLM Feb 20 2010 105.00 0.80 — — 0.80 0.80 0.05 0.05 — 42
MLM Feb 20 2010 110.00 0.20 -0.10 -33.33 0.20 0.20 0.05 0.05 4 259
MLM Feb 20 2010 115.00 0.15 — — 0.15 0.15 0.05 0.05 250 250
MLM Feb 20 2010 120.00 — — — — — — 0.05 — —
MLM Feb 20 2010 125.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
MLM Feb 20 2010 55.00 — — — — — — 0.05 — —
MLM Feb 20 2010 60.00 — — — — — — 0.10 — —
MLM Feb 20 2010 65.00 0.10 — — 0.10 0.10 0.05 0.10 4 61
MLM Feb 20 2010 70.00 0.35 0.05 16.67 0.59 0.35 0.25 0.40 271 154
MLM Feb 20 2010 75.00 1.35 0.55 68.75 2.00 1.35 1.25 1.45 451 522
MLM Feb 20 2010 80.00 4.30 1.80 72.00 5.30 3.80 4.30 4.70 593 875
MLM Feb 20 2010 85.00 9.60 3.44 55.84 10.10 9.55 8.90 9.40 31 279
MLM Feb 20 2010 90.00 14.50 4.09 39.29 14.50 14.50 13.70 14.30 6 564
MLM Feb 20 2010 95.00 15.01 7.41 97.50 15.01 15.01 18.20 20.60 6 434
MLM Feb 20 2010 100.00 8.30 — — 8.30 8.30 23.20 25.60 — —
MLM Feb 20 2010 105.00 17.70 1.20 7.27 17.70 17.70 28.10 30.60 10 —
MLM Feb 20 2010 110.00 19.60 2.50 14.62 19.60 19.60 33.20 35.60 41 —
MLM Feb 20 2010 115.00 21.90 — — 21.90 21.90 38.20 40.60 6 —
MLM Feb 20 2010 120.00 — — — — — 43.10 45.60 — —
MLM Feb 20 2010 125.00 — — — — — 48.10 50.60 — —
Return to Top