Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
MTL Feb 20 2010 10.00 12.77 -0.61 -4.56 13.50 12.77 10.60 12.20 72 —
MTL Feb 20 2010 12.50 10.20 -0.30 -2.86 10.20 10.20 8.10 9.70 3 2
MTL Feb 20 2010 15.00 6.40 1.70 36.17 6.40 6.40 6.10 7.20 15 38
MTL Feb 20 2010 17.50 4.00 0.60 17.65 4.10 3.90 3.60 4.80 43 512
MTL Feb 20 2010 20.00 2.30 1.03 81.10 2.35 1.80 2.10 2.35 394 1,714
MTL Feb 20 2010 22.50 0.85 0.35 70.00 0.85 0.46 0.75 0.85 615 2,488
MTL Feb 20 2010 25.00 0.16 -0.01 -5.88 0.16 0.08 0.15 0.20 29 2,634
MTL Feb 20 2010 30.00 0.05 — — 0.05 0.05 0.05 0.05 10 1,524
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
MTL Feb 20 2010 10.00 0.01 -0.02 -66.67 0.01 0.01 — 0.05 4 24
MTL Feb 20 2010 12.50 0.04 — — 0.04 0.04 — 0.05 10 20
MTL Feb 20 2010 15.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 2 2,196
MTL Feb 20 2010 17.50 0.15 -0.15 -50.00 0.15 0.12 0.05 0.15 40 620
MTL Feb 20 2010 20.00 0.30 -0.65 -68.42 0.65 0.30 0.30 0.45 238 3,629
MTL Feb 20 2010 22.50 1.40 -0.95 -40.43 1.95 1.40 1.30 1.45 346 2,172
MTL Feb 20 2010 25.00 5.24 0.34 6.94 5.24 5.24 3.00 3.90 1 711
MTL Feb 20 2010 30.00 9.80 0.60 6.52 9.80 9.80 7.80 9.40 50 134
Return to Top