Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
MYL Feb 20 2010 14.00 4.10 -0.30 -6.82 4.36 4.10 3.50 3.80 14 17
MYL Feb 20 2010 15.00 2.60 -0.60 -18.75 2.60 2.60 2.60 2.80 12 62
MYL Feb 20 2010 16.00 1.75 — — 1.90 1.75 1.55 1.85 87 145
MYL Feb 20 2010 17.00 0.80 -0.20 -20.00 0.80 0.80 0.75 0.95 10 406
MYL Feb 20 2010 18.00 0.21 -0.09 -30.00 0.35 0.21 0.20 0.30 31 3,442
MYL Feb 20 2010 19.00 0.10 0.05 100.00 0.10 0.10 0.05 0.10 54 3,426
MYL Feb 20 2010 20.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 46 4,545
MYL Feb 20 2010 21.00 0.05 — — 0.05 0.05 0.05 0.05 7 236
MYL Feb 20 2010 22.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 5 6
MYL Feb 20 2010 23.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
MYL Feb 20 2010 14.00 0.08 — — 0.08 0.08 0.05 0.05 25 25
MYL Feb 20 2010 15.00 0.15 0.02 15.38 0.15 0.15 0.05 0.10 70 126
MYL Feb 20 2010 16.00 0.05 -0.02 -28.57 0.05 0.05 0.05 0.10 8 860
MYL Feb 20 2010 17.00 0.30 — — 0.30 0.30 0.15 0.25 102 2,188
MYL Feb 20 2010 18.00 0.65 0.15 30.00 0.65 0.50 0.50 0.65 250 2,631
MYL Feb 20 2010 19.00 1.30 0.10 8.33 1.30 1.30 1.30 1.55 46 1,055
MYL Feb 20 2010 20.00 1.65 -1.45 -46.77 1.65 1.65 2.25 2.55 10 199
MYL Feb 20 2010 21.00 3.20 — — 3.20 3.20 3.20 3.50 2 —
MYL Feb 20 2010 22.00 4.22 0.63 17.55 4.22 4.22 4.20 4.60 3 —
MYL Feb 20 2010 23.00 4.80 — — 4.80 4.80 5.20 5.50 11 11
Return to Top