Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
MO Feb 20 2010 16.00 3.50 -0.40 -10.26 3.50 3.50 3.35 3.50 3 78
MO Feb 20 2010 17.00 2.33 -0.54 -18.82 2.34 2.33 2.39 2.49 45 177
MO Feb 20 2010 18.00 1.40 -0.06 -4.11 1.40 1.30 1.44 1.49 50 361
MO Feb 20 2010 19.00 0.51 -0.05 -8.93 0.51 0.42 0.53 0.55 237 2,426
MO Feb 20 2010 20.00 0.05 -0.01 -16.67 0.08 0.05 0.04 0.06 247 15,273
MO Feb 20 2010 21.00 0.02 0.01 100.00 0.02 0.02 0.01 0.02 20 6,206
MO Feb 20 2010 22.00 0.02 -0.01 -33.33 0.03 0.02 0.01 0.01 145 738
MO Feb 20 2010 23.00 0.02 — — 0.02 0.02 — 0.01 100 100
MO Feb 20 2010 24.00 — — — — — — 0.02 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
MO Feb 20 2010 16.00 0.01 — — 0.02 0.01 0.01 0.02 12 28
MO Feb 20 2010 17.00 0.02 0.01 100.00 0.02 0.02 0.01 0.02 78 345
MO Feb 20 2010 18.00 0.02 -0.01 -33.33 0.02 0.02 0.01 0.03 12 1,177
MO Feb 20 2010 19.00 0.10 -0.03 -23.08 0.15 0.07 0.08 0.10 236 7,742
MO Feb 20 2010 20.00 0.64 -0.04 -5.88 0.76 0.51 0.59 0.62 793 10,084
MO Feb 20 2010 21.00 1.52 -0.08 -5.00 1.54 1.52 1.54 1.57 22 2,400
MO Feb 20 2010 22.00 2.08 0.07 3.48 2.08 2.08 2.51 2.65 11 673
MO Feb 20 2010 23.00 3.05 0.53 21.03 3.05 3.05 3.45 3.65 30 67
MO Feb 20 2010 24.00 3.70 -0.05 -1.33 3.70 3.70 4.35 4.70 119 —
Return to Top