Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| MOO Feb 20 2010 15.00 | 31.00 | 7.20 | 30.25 | 31.00 | 31.00 | 26.40 | 26.90 | 8 | 1 | |
| MOO Feb 20 2010 16.00 | 30.00 | — | — | 30.00 | 30.00 | 25.40 | 25.90 | 8 | — | |
| MOO Feb 20 2010 17.00 | 29.00 | — | — | 29.00 | 29.00 | 24.40 | 24.90 | 2 | — | |
| MOO Feb 20 2010 18.00 | — | — | — | — | — | 23.40 | 23.90 | — | — | |
| MOO Feb 20 2010 19.00 | — | — | — | — | — | 22.40 | 22.90 | — | — | |
| MOO Feb 20 2010 20.00 | 20.50 | — | — | 20.50 | 20.50 | 21.40 | 21.90 | 10 | — | |
| MOO Feb 20 2010 21.00 | 19.60 | — | — | 19.60 | 19.60 | 20.40 | 20.90 | 10 | — | |
| MOO Feb 20 2010 22.00 | 21.30 | 2.40 | 12.70 | 21.30 | 21.30 | 19.40 | 19.90 | 1 | — | |
| MOO Feb 20 2010 23.00 | 17.60 | — | — | 17.60 | 17.60 | 18.40 | 18.90 | 10 | — | |
| MOO Feb 20 2010 24.00 | — | — | — | — | — | 17.40 | 17.90 | — | — | |
| MOO Feb 20 2010 25.00 | 12.70 | -0.70 | -5.22 | 12.70 | 12.70 | 16.40 | 16.90 | 2 | — | |
| MOO Feb 20 2010 26.00 | 20.00 | 5.40 | 36.99 | 20.00 | 20.00 | 15.40 | 15.90 | 1 | — | |
| MOO Feb 20 2010 27.00 | — | — | — | — | — | 14.40 | 14.90 | — | — | |
| MOO Feb 20 2010 28.00 | — | — | — | — | — | 13.40 | 13.90 | — | — | |
| MOO Feb 20 2010 29.00 | 12.19 | -0.41 | -3.25 | 12.19 | 12.19 | 12.40 | 12.90 | 2 | — | |
| MOO Feb 20 2010 30.00 | 16.20 | 1.20 | 8.00 | 16.20 | 16.20 | 11.40 | 11.80 | 1 | 4 | |
| MOO Feb 20 2010 31.00 | 13.75 | 2.05 | 17.52 | 13.75 | 13.75 | 10.40 | 10.80 | 5 | 13 | |
| MOO Feb 20 2010 32.00 | 10.28 | 3.18 | 44.79 | 10.28 | 10.28 | 9.40 | 9.80 | 1 | — | |
| MOO Feb 20 2010 33.00 | 9.32 | 0.95 | 11.35 | 9.32 | 9.32 | 8.40 | 8.90 | 1 | — | |
| MOO Feb 20 2010 34.00 | 5.90 | -2.53 | -30.01 | 6.30 | 5.90 | 7.40 | 7.80 | 20 | 10 | |
| MOO Feb 20 2010 35.00 | 8.50 | — | — | 8.50 | 8.50 | 6.40 | 6.80 | 5 | 7 | |
| MOO Feb 20 2010 36.00 | 6.69 | 2.19 | 48.67 | 6.69 | 6.69 | 5.40 | 5.80 | 1 | 9 | |
| MOO Feb 20 2010 37.00 | 6.16 | -1.37 | -18.19 | 6.16 | 6.16 | 4.40 | 4.80 | 2 | 18 | |
| MOO Feb 20 2010 38.00 | 3.75 | 1.35 | 56.25 | 3.75 | 3.75 | 3.50 | 3.80 | 1 | 75 | |
| MOO Feb 20 2010 39.00 | 2.35 | -1.46 | -38.32 | 2.35 | 2.35 | 2.60 | 2.85 | 30 | 60 | |
| MOO Feb 20 2010 40.00 | 1.98 | 0.73 | 58.40 | 1.98 | 1.60 | 1.75 | 2.00 | 29 | 313 | |
| MOO Feb 20 2010 41.00 | 0.90 | 0.15 | 20.00 | 0.90 | 0.90 | 1.05 | 1.20 | 35 | 130 | |
| MOO Feb 20 2010 42.00 | 0.75 | 0.25 | 50.00 | 0.75 | 0.55 | 0.50 | 0.65 | 30 | 366 | |
| MOO Feb 20 2010 43.00 | 0.20 | 0.03 | 17.65 | 0.20 | 0.20 | 0.15 | 0.35 | 8 | 221 | |
| MOO Feb 20 2010 44.00 | 0.10 | -0.05 | -33.33 | 0.10 | 0.10 | 0.05 | 0.15 | 4 | 330 | |
| MOO Feb 20 2010 45.00 | 0.05 | -0.05 | -50.00 | 0.05 | 0.05 | 0.05 | 0.10 | 1 | 1,287 | |
| MOO Feb 20 2010 46.00 | 0.05 | -0.05 | -50.00 | 0.05 | 0.05 | 0.05 | 0.10 | 2 | 562 | |
| MOO Feb 20 2010 47.00 | 0.05 | — | — | 0.06 | 0.05 | 0.05 | 0.10 | 4 | 596 | |
| MOO Feb 20 2010 48.00 | 0.07 | -0.03 | -30.00 | 0.07 | 0.07 | 0.05 | 0.05 | 10 | 2,033 | |
| MOO Feb 20 2010 49.00 | 0.05 | — | — | 0.05 | 0.05 | 0.05 | 0.10 | 1 | 41 | |
| MOO Feb 20 2010 50.00 | 0.02 | -0.08 | -80.00 | 0.02 | 0.02 | 0.05 | 0.05 | 10 | 191 | |
| MOO Feb 20 2010 51.00 | — | — | — | — | — | 0.10 | 0.10 | — | — | |
| MOO Feb 20 2010 52.00 | — | — | — | — | — | 0.05 | 0.10 | — | — | |
| MOO Feb 20 2010 53.00 | 0.25 | — | — | 0.25 | 0.25 | 0.05 | 0.10 | 1 | 1 | |
| MOO Feb 20 2010 54.00 | — | — | — | — | — | 0.05 | 0.10 | — | — | |
| MOO Feb 20 2010 55.00 | — | — | — | — | — | — | 0.10 | — | — | |
| MOO Feb 20 2010 56.00 | — | — | — | — | — | — | 0.10 | — | — | |
| MOO Feb 20 2010 57.00 | — | — | — | — | — | — | 0.10 | — | — | |
| MOO Feb 20 2010 58.00 | — | — | — | — | — | — | 0.10 | — | — | |
| MOO Feb 20 2010 59.00 | — | — | — | — | — | — | 0.10 | — | — | |
| MOO 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 | |
| MOO Feb 20 2010 15.00 | — | — | — | — | — | 0.05 | 0.10 | — | — | |
| MOO Feb 20 2010 16.00 | — | — | — | — | — | 0.05 | 0.10 | — | — | |
| MOO Feb 20 2010 17.00 | — | — | — | — | — | 0.05 | 0.10 | — | — | |
| MOO Feb 20 2010 18.00 | — | — | — | — | — | 0.05 | 0.10 | — | — | |
| MOO Feb 20 2010 19.00 | — | — | — | — | — | 0.05 | 0.10 | — | — | |
| MOO Feb 20 2010 20.00 | — | — | — | — | — | 0.05 | 0.10 | — | — | |
| MOO Feb 20 2010 21.00 | — | — | — | — | — | 0.05 | 0.10 | — | — | |
| MOO Feb 20 2010 22.00 | — | — | — | — | — | 0.05 | 0.10 | — | — | |
| MOO Feb 20 2010 23.00 | — | — | — | — | — | 0.05 | 0.10 | — | — | |
| MOO Feb 20 2010 24.00 | — | — | — | — | — | 0.10 | 0.10 | — | — | |
| MOO Feb 20 2010 25.00 | — | — | — | — | — | 0.05 | 0.10 | — | — | |
| MOO Feb 20 2010 26.00 | 1.40 | — | — | 1.40 | 1.40 | 0.05 | 0.10 | 8 | 8 | |
| MOO Feb 20 2010 27.00 | — | — | — | — | — | 0.05 | 0.10 | — | — | |
| MOO Feb 20 2010 28.00 | 3.00 | 2.30 | 328.57 | 3.00 | 0.20 | 0.05 | 0.10 | 30 | 30 | |
| MOO Feb 20 2010 29.00 | 0.80 | -0.25 | -23.81 | 0.80 | 0.80 | 0.05 | 0.10 | 24 | 18 | |
| MOO Feb 20 2010 30.00 | 0.05 | -0.10 | -66.67 | 0.05 | 0.05 | 0.05 | 0.10 | 12 | 202 | |
| MOO Feb 20 2010 31.00 | 1.05 | -1.80 | -63.16 | 1.05 | 1.05 | 0.05 | 0.10 | 1 | 5 | |
| MOO Feb 20 2010 32.00 | 0.05 | -0.10 | -66.67 | 0.05 | 0.05 | 0.05 | 0.10 | 10 | 27 | |
| MOO Feb 20 2010 33.00 | 0.05 | — | — | 0.05 | 0.05 | 0.05 | 0.10 | 1 | 95 | |
| MOO Feb 20 2010 34.00 | 0.25 | — | — | 0.25 | 0.25 | 0.05 | 0.10 | 2 | 2 | |
| MOO Feb 20 2010 35.00 | 0.50 | -0.50 | -50.00 | 0.50 | 0.50 | 0.05 | 0.10 | 5 | 27 | |
| MOO Feb 20 2010 36.00 | 0.05 | — | — | 0.05 | 0.05 | 0.05 | 0.10 | 3 | 54 | |
| MOO Feb 20 2010 37.00 | 0.13 | 0.04 | 44.44 | 0.15 | 0.13 | 0.05 | 0.10 | 19 | 122 | |
| MOO Feb 20 2010 38.00 | 0.08 | -0.07 | -46.67 | 0.08 | 0.08 | 0.05 | 0.15 | 6 | 247 | |
| MOO Feb 20 2010 39.00 | 0.25 | -0.20 | -44.44 | 0.25 | 0.25 | 0.05 | 0.20 | 2 | 9 | |
| MOO Feb 20 2010 40.00 | 0.60 | -0.34 | -36.17 | 0.60 | 0.45 | 0.20 | 0.35 | 11 | 861 | |
| MOO Feb 20 2010 41.00 | 0.58 | -0.32 | -35.56 | 0.58 | 0.58 | 0.40 | 0.65 | 22 | 170 | |
| MOO Feb 20 2010 42.00 | 1.62 | 0.07 | 4.52 | 1.62 | 1.55 | 0.90 | 1.10 | 7 | 526 | |
| MOO Feb 20 2010 43.00 | 1.50 | -0.29 | -16.20 | 1.92 | 1.50 | 1.55 | 1.80 | 8 | 110 | |
| MOO Feb 20 2010 44.00 | 2.35 | -0.95 | -28.79 | 2.75 | 2.35 | 2.35 | 2.65 | 6 | 104 | |
| MOO Feb 20 2010 45.00 | 3.60 | 1.35 | 60.00 | 3.60 | 3.44 | 3.20 | 3.60 | 3 | 307 | |
| MOO Feb 20 2010 46.00 | 5.30 | 1.20 | 29.27 | 5.30 | 5.30 | 4.20 | 4.70 | 1 | 768 | |
| MOO Feb 20 2010 47.00 | 6.30 | 2.30 | 57.50 | 6.30 | 6.20 | 5.20 | 5.70 | 3 | 263 | |
| MOO Feb 20 2010 48.00 | — | — | — | — | — | 6.20 | 6.70 | — | — | |
| MOO Feb 20 2010 49.00 | — | — | — | — | — | 7.20 | 7.70 | — | — | |
| MOO Feb 20 2010 50.00 | 4.80 | — | — | 4.80 | 4.80 | 8.20 | 8.70 | 10 | 10 | |
| MOO Feb 20 2010 51.00 | — | — | — | — | — | 9.20 | 9.70 | — | — | |
| MOO Feb 20 2010 52.00 | — | — | — | — | — | 10.20 | 10.70 | — | — | |
| MOO Feb 20 2010 53.00 | — | — | — | — | — | 11.20 | 11.70 | — | — | |
| MOO Feb 20 2010 54.00 | 16.00 | — | — | 16.00 | 16.00 | 12.20 | 12.70 | 10 | 10 | |
| MOO Feb 20 2010 55.00 | — | — | — | — | — | 13.20 | 13.70 | — | — | |
| MOO Feb 20 2010 56.00 | — | — | — | — | — | 14.20 | 14.70 | — | — | |
| MOO Feb 20 2010 57.00 | — | — | — | — | — | 15.20 | 15.70 | — | — | |
| MOO Feb 20 2010 58.00 | — | — | — | — | — | 16.20 | 16.70 | — | — | |
| MOO Feb 20 2010 59.00 | — | — | — | — | — | 17.20 | 17.70 | — | — | |
| MOO Feb 20 2010 60.00 | — | — | — | — | — | 18.20 | 18.70 | — | — | |
| Return to Top | ||||||||||
