Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
MON Feb 20 2010 55.00 27.40 — — 27.40 27.40 20.60 22.35 — 25
MON Feb 20 2010 60.00 16.25 -1.15 -6.61 16.25 16.25 15.60 17.40 19 39
MON Feb 20 2010 65.00 12.10 2.70 28.72 12.10 12.10 10.65 10.85 15 159
MON Feb 20 2010 70.00 6.00 1.50 33.33 7.35 6.00 5.85 6.00 64 330
MON Feb 20 2010 75.00 1.94 0.63 48.09 3.10 1.89 1.85 1.91 2,142 3,588
MON Feb 20 2010 80.00 0.25 0.09 56.25 0.57 0.23 0.23 0.25 2,476 6,090
MON Feb 20 2010 85.00 0.04 -0.01 -20.00 0.09 0.04 0.04 0.05 196 9,684
MON Feb 20 2010 90.00 0.03 -0.01 -25.00 0.04 0.02 0.02 0.04 222 6,588
MON Feb 20 2010 95.00 0.04 0.02 100.00 0.04 0.04 0.01 0.04 3 1,651
MON Feb 20 2010 100.00 0.05 0.01 25.00 0.05 0.05 0.01 0.04 44 1,777
MON Feb 20 2010 105.00 0.01 -0.03 -75.00 0.01 0.01 0.01 0.04 — 364
MON Feb 20 2010 110.00 — — — — — — 0.04 — —
MON Feb 20 2010 115.00 — — — — — — 0.04 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
MON Feb 20 2010 55.00 0.05 0.03 150.00 0.05 0.05 0.02 0.01 5 732
MON Feb 20 2010 60.00 0.03 -0.04 -57.14 0.03 0.03 0.01 0.05 1 1,166
MON Feb 20 2010 65.00 0.11 -0.03 -21.43 0.11 0.11 0.04 0.07 10 4,551
MON Feb 20 2010 70.00 0.22 -0.18 -45.00 0.23 0.15 0.20 0.23 430 3,478
MON Feb 20 2010 75.00 1.14 -0.92 -44.66 1.20 0.66 1.16 1.21 2,291 10,249
MON Feb 20 2010 80.00 4.45 -1.50 -25.21 4.55 3.45 4.45 4.60 234 9,374
MON Feb 20 2010 85.00 7.60 -1.85 -19.58 9.15 7.60 9.25 9.40 52 3,991
MON Feb 20 2010 90.00 13.90 0.20 1.46 13.90 13.90 13.40 14.40 21 571
MON Feb 20 2010 95.00 17.55 0.05 0.29 17.55 17.55 17.65 19.45 51 125
MON Feb 20 2010 100.00 18.50 -0.35 -1.86 18.50 18.50 22.65 24.45 5 9
MON Feb 20 2010 105.00 22.90 3.05 15.37 22.90 22.90 27.65 29.45 10 —
MON Feb 20 2010 110.00 28.50 — — 28.50 28.50 32.65 34.45 5 —
MON Feb 20 2010 115.00 — — — — — 37.65 39.45 — —
Return to Top