Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
NDAQ Feb 20 2010 15.00 — — — — — 3.10 3.40 — —
NDAQ Feb 20 2010 16.00 3.18 -1.05 -24.82 3.18 3.07 2.15 2.40 30 40
NDAQ Feb 20 2010 17.00 1.41 -0.14 -9.03 1.41 1.41 1.25 1.45 15 131
NDAQ Feb 20 2010 18.00 0.46 -0.04 -8.00 0.55 0.46 0.45 0.55 531 2,115
NDAQ Feb 20 2010 19.00 0.15 -0.05 -25.00 0.20 0.15 0.10 0.15 185 2,324
NDAQ Feb 20 2010 20.00 0.06 -0.09 -60.00 0.10 0.06 0.05 0.10 6 1,323
NDAQ Feb 20 2010 21.00 0.03 -0.02 -40.00 0.03 0.03 0.05 0.05 25 1,766
NDAQ Feb 20 2010 22.00 0.05 -0.10 -66.67 0.05 0.05 0.05 0.05 1 933
NDAQ Feb 20 2010 23.00 — — — — — — 0.05 — —
NDAQ Feb 20 2010 24.00 — — — — — — 0.05 — —
NDAQ Feb 20 2010 25.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
NDAQ Feb 20 2010 15.00 0.05 0.02 66.67 0.05 0.05 — 0.05 2 12
NDAQ Feb 20 2010 16.00 0.05 — — 0.05 0.05 0.05 0.10 2 307
NDAQ Feb 20 2010 17.00 0.15 0.05 50.00 0.15 0.15 0.05 0.15 20 775
NDAQ Feb 20 2010 18.00 0.30 -0.15 -33.33 0.35 0.30 0.25 0.35 195 21,061
NDAQ Feb 20 2010 19.00 0.85 -0.10 -10.53 0.85 0.85 0.85 1.00 11 1,612
NDAQ Feb 20 2010 20.00 1.80 -0.08 -4.26 1.80 1.80 1.75 1.90 1 2,130
NDAQ Feb 20 2010 21.00 2.40 -0.24 -9.09 2.40 2.40 2.70 2.95 3 2,074
NDAQ Feb 20 2010 22.00 3.90 2.00 105.26 3.90 3.90 3.70 4.00 3 10
NDAQ Feb 20 2010 23.00 — — — — — 4.70 5.00 — —
NDAQ Feb 20 2010 24.00 — — — — — 5.70 6.00 — —
NDAQ Feb 20 2010 25.00 — — — — — 6.70 7.10 — —
Return to Top