Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
MOS Feb 20 2010 30.00 — — — — — 25.55 27.60 — —
MOS Feb 20 2010 35.00 — — — — — 20.65 22.60 — —
MOS Feb 20 2010 40.00 15.00 -0.25 -1.64 15.40 15.00 16.30 17.60 4 60
MOS Feb 20 2010 45.00 11.90 1.92 19.24 11.90 11.10 11.85 12.00 60 408
MOS Feb 20 2010 50.00 7.25 1.95 36.79 7.44 6.35 6.85 7.15 81 494
MOS Feb 20 2010 55.00 2.82 1.12 65.88 3.30 2.19 2.88 2.96 2,129 2,268
MOS Feb 20 2010 60.00 0.63 0.26 70.27 0.82 0.40 0.63 0.67 5,252 8,410
MOS Feb 20 2010 65.00 0.13 — — 0.19 0.10 0.10 0.14 445 11,070
MOS Feb 20 2010 70.00 0.05 -0.03 -37.50 0.07 0.04 0.03 0.05 387 9,559
MOS Feb 20 2010 75.00 0.01 -0.04 -80.00 0.05 0.01 0.01 0.05 115 2,983
MOS Feb 20 2010 80.00 0.03 -0.02 -40.00 0.03 0.03 0.02 0.04 — 1,179
MOS Feb 20 2010 85.00 0.08 0.01 14.29 0.09 0.08 0.01 0.04 2 86
MOS Feb 20 2010 90.00 0.03 — — 0.03 0.03 0.02 0.03 20 50
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
MOS Feb 20 2010 30.00 0.02 -0.01 -33.33 0.02 0.02 — 0.05 10 30
MOS Feb 20 2010 35.00 0.04 — — 0.04 0.04 0.01 0.04 — 101
MOS Feb 20 2010 40.00 0.04 — — 0.04 0.01 0.02 0.04 15 181
MOS Feb 20 2010 45.00 0.10 -0.11 -52.38 0.10 0.08 0.05 0.10 18 808
MOS Feb 20 2010 50.00 0.22 -0.28 -56.00 0.26 0.18 0.21 0.24 780 2,729
MOS Feb 20 2010 55.00 1.09 -1.00 -47.85 1.51 0.84 1.05 1.09 3,401 6,172
MOS Feb 20 2010 60.00 3.90 -1.95 -33.33 4.95 3.42 3.75 3.85 189 5,038
MOS Feb 20 2010 65.00 8.05 -1.21 -13.07 9.20 8.00 8.05 8.40 62 2,123
MOS Feb 20 2010 70.00 13.20 -0.90 -6.38 13.20 13.20 13.10 13.30 10 620
MOS Feb 20 2010 75.00 18.70 -1.80 -8.78 18.70 18.70 18.05 18.30 5 106
MOS Feb 20 2010 80.00 23.95 -1.10 -4.39 23.95 23.95 22.40 24.65 3 118
MOS Feb 20 2010 85.00 28.70 2.60 9.96 28.70 28.70 27.45 29.60 2 35
MOS Feb 20 2010 90.00 — — — — — 32.40 34.70 — —
Return to Top