Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
MT Feb 20 2010 25.00 17.77 — — 17.77 17.77 13.70 15.20 2 2
MT Feb 20 2010 30.00 — — — — — 8.70 10.20 — —
MT Feb 20 2010 35.00 4.90 1.91 63.88 4.90 4.70 4.50 5.40 5 8
MT Feb 20 2010 36.00 — — — — — 3.60 4.50 — —
MT Feb 20 2010 37.00 3.00 1.09 57.07 3.40 2.80 2.90 3.60 13 108
MT Feb 20 2010 38.00 2.32 0.82 54.67 2.50 1.96 2.15 2.40 188 546
MT Feb 20 2010 39.00 1.60 0.55 52.38 1.78 1.60 1.60 1.70 152 627
MT Feb 20 2010 40.00 1.14 0.54 90.00 1.45 1.00 1.10 1.15 791 664
MT Feb 20 2010 41.00 0.75 0.35 87.50 1.05 0.75 0.70 0.85 594 287
MT Feb 20 2010 42.00 0.55 0.20 57.14 0.70 0.38 0.45 0.55 3,012 696
MT Feb 20 2010 43.00 0.35 0.10 40.00 0.40 0.30 0.25 0.35 99 1,847
MT Feb 20 2010 44.00 0.20 0.05 33.33 0.25 0.20 0.15 0.25 15 845
MT Feb 20 2010 45.00 0.06 -0.04 -40.00 0.20 0.05 0.05 0.20 93 2,585
MT Feb 20 2010 46.00 0.10 0.05 100.00 0.10 0.05 0.05 0.10 5 532
MT Feb 20 2010 47.00 0.05 — — 0.05 0.05 0.05 0.05 110 690
MT Feb 20 2010 48.00 0.05 0.01 25.00 0.05 0.05 0.05 0.05 105 2,091
MT Feb 20 2010 49.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.10 35 241
MT Feb 20 2010 50.00 0.02 -0.03 -60.00 0.02 0.02 0.05 0.05 3 641
MT Feb 20 2010 55.00 0.05 — — 0.05 0.05 0.05 0.05 10 123
MT Feb 20 2010 60.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
MT Feb 20 2010 25.00 — — — — — — 0.05 — —
MT Feb 20 2010 30.00 0.10 — — 0.10 0.10 0.05 0.05 25 569
MT Feb 20 2010 35.00 0.30 -0.32 -51.61 0.38 0.30 0.20 0.30 77 302
MT Feb 20 2010 36.00 0.40 -0.50 -55.56 0.55 0.40 0.35 0.45 124 257
MT Feb 20 2010 37.00 0.77 -0.48 -38.40 0.85 0.60 0.55 0.65 199 390
MT Feb 20 2010 38.00 0.90 -0.87 -49.15 1.00 0.83 0.85 0.95 107 785
MT Feb 20 2010 39.00 1.25 -0.80 -39.02 1.35 1.20 1.25 1.35 175 1,566
MT Feb 20 2010 40.00 1.73 -2.27 -56.75 2.00 1.60 1.75 1.90 280 810
MT Feb 20 2010 41.00 2.60 -1.28 -32.99 2.60 2.60 2.20 2.60 15 776
MT Feb 20 2010 42.00 3.10 -1.60 -34.04 3.10 3.10 2.90 3.40 20 919
MT Feb 20 2010 43.00 4.60 1.70 58.62 4.60 4.60 3.40 4.20 15 517
MT Feb 20 2010 44.00 7.18 1.64 29.60 7.21 7.18 4.50 5.10 139 499
MT Feb 20 2010 45.00 6.75 1.05 18.42 6.75 6.56 5.40 6.00 4 425
MT Feb 20 2010 46.00 8.00 0.45 5.96 8.00 8.00 6.40 7.00 25 479
MT Feb 20 2010 47.00 8.10 -2.10 -20.59 8.10 8.10 7.50 7.90 60 475
MT Feb 20 2010 48.00 10.78 1.38 14.68 10.78 10.78 8.00 9.50 20 321
MT Feb 20 2010 49.00 8.70 -0.20 -2.25 8.70 8.70 9.00 10.50 3 126
MT Feb 20 2010 50.00 7.50 3.20 74.42 7.50 7.40 10.00 11.50 203 349
MT Feb 20 2010 55.00 — — — — — 14.90 16.60 — —
MT Feb 20 2010 60.00 — — — — — 19.90 21.50 — —
Return to Top