Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| MR Feb 20 2010 25.00 | 9.60 | — | — | 9.60 | 9.60 | 10.70 | 11.20 | 10 | 10 | |
| MR Feb 20 2010 30.00 | 7.60 | -0.20 | -2.56 | 7.60 | 7.60 | 5.70 | 6.10 | 48 | 49 | |
| MR Feb 20 2010 35.00 | 1.70 | 0.65 | 61.90 | 1.70 | 1.15 | 1.40 | 1.55 | 10 | 624 | |
| MR Feb 20 2010 40.00 | 0.05 | -0.05 | -50.00 | 0.10 | 0.05 | 0.05 | 0.15 | 15 | 804 | |
| MR Feb 20 2010 45.00 | 0.15 | -0.15 | -50.00 | 0.15 | 0.15 | 0.05 | 0.05 | 1 | 268 | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| MR Feb 20 2010 25.00 | 0.05 | — | — | 0.05 | 0.05 | — | 0.10 | 10 | 10 | |
| MR Feb 20 2010 30.00 | 0.10 | -0.08 | -44.44 | 0.10 | 0.10 | 0.05 | 0.15 | 1 | 57 | |
| MR Feb 20 2010 35.00 | 0.75 | -0.20 | -21.05 | 0.90 | 0.75 | 0.50 | 0.70 | 33 | 1,010 | |
| MR Feb 20 2010 40.00 | 4.20 | -1.90 | -31.15 | 4.40 | 4.20 | 4.00 | 4.40 | 6 | 39 | |
| MR Feb 20 2010 45.00 | 8.00 | — | — | 8.00 | 8.00 | 8.90 | 9.30 | 20 | 20 | |
| Return to Top | ||||||||||
