Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| MTD Feb 20 2010 85.00 | — | — | — | — | — | 10.20 | 10.90 | — | — | |
| MTD Feb 20 2010 90.00 | 9.20 | — | — | 9.20 | 9.20 | 5.50 | 6.20 | 2 | 2 | |
| MTD Feb 20 2010 95.00 | 1.80 | -0.55 | -23.40 | 1.80 | 1.80 | 1.85 | 2.30 | 20 | 45 | |
| MTD Feb 20 2010 100.00 | 0.55 | -0.05 | -8.33 | 0.55 | 0.55 | 0.25 | 0.70 | 20 | 84 | |
| MTD Feb 20 2010 105.00 | 0.55 | -0.79 | -58.96 | 0.55 | 0.55 | 0.05 | 0.25 | 10 | 34 | |
| MTD Feb 20 2010 110.00 | 0.70 | -1.55 | -68.89 | 0.70 | 0.70 | 0.05 | 0.30 | 5 | 55 | |
| MTD Feb 20 2010 115.00 | 1.00 | — | — | 1.00 | 1.00 | 0.05 | 0.30 | 10 | 40 | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| MTD Feb 20 2010 85.00 | 0.05 | -0.25 | -83.33 | 0.05 | 0.05 | 0.05 | 0.25 | 1 | 1 | |
| MTD Feb 20 2010 90.00 | 0.40 | -0.45 | -52.94 | 0.40 | 0.40 | 0.20 | 0.55 | 10 | 24 | |
| MTD Feb 20 2010 95.00 | 1.65 | 0.05 | 3.13 | 1.65 | 1.50 | 1.25 | 1.75 | 26 | 296 | |
| MTD Feb 20 2010 100.00 | 5.20 | 1.10 | 26.83 | 5.20 | 5.20 | 4.50 | 5.20 | 1 | 63 | |
| MTD Feb 20 2010 105.00 | 3.50 | — | — | 3.50 | 3.50 | 9.20 | 9.90 | — | 19 | |
| MTD Feb 20 2010 110.00 | 15.40 | — | — | 15.40 | 15.40 | 14.20 | 14.90 | 1 | — | |
| MTD Feb 20 2010 115.00 | 9.70 | 0.20 | 2.11 | 9.70 | 9.70 | 19.20 | 19.90 | 10 | 30 | |
| Return to Top | ||||||||||
