Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
NOV Feb 20 2010 9.00 — — — — — 33.00 34.70 — —
NOV Feb 20 2010 11.50 — — — — — 30.50 32.20 — —
NOV Feb 20 2010 14.00 — — — — — 28.00 29.70 — —
NOV Feb 20 2010 16.50 — — — — — 25.50 27.20 — —
NOV Feb 20 2010 19.00 — — — — — 23.00 24.70 — 4
NOV Feb 20 2010 21.50 10.55 — — 10.55 10.55 20.90 22.20 — 540
NOV Feb 20 2010 22.50 5.07 — — 5.07 5.07 19.60 21.20 — —
NOV Feb 20 2010 24.00 — — — — — 18.50 19.70 — 15
NOV Feb 20 2010 25.00 9.90 — — 9.90 9.90 17.50 18.70 — —
NOV Feb 20 2010 28.00 13.60 -2.59 -16.00 13.60 13.60 14.40 15.70 1 189
NOV Feb 20 2010 29.00 15.00 -0.07 -0.46 15.07 15.00 13.50 14.70 3 39
NOV Feb 20 2010 30.00 — — — — — 12.50 13.70 — 198
NOV Feb 20 2010 31.00 13.50 — — 13.50 13.50 11.50 12.70 19 129
NOV Feb 20 2010 32.00 12.50 0.04 0.32 12.50 12.50 10.50 11.30 — 106
NOV Feb 20 2010 33.00 10.60 -2.30 -17.83 10.60 10.60 9.50 10.30 1 314
NOV Feb 20 2010 34.00 9.10 -0.60 -6.19 9.10 9.10 8.50 9.30 1 281
NOV Feb 20 2010 35.00 6.40 -4.80 -42.86 6.40 6.40 7.50 8.20 10 195
NOV Feb 20 2010 36.00 5.50 -5.03 -47.77 5.50 5.50 6.50 7.30 2 188
NOV Feb 20 2010 37.00 5.09 — — 5.09 5.09 5.60 6.50 1 127
NOV Feb 20 2010 38.00 4.20 -2.09 -33.23 4.50 4.20 4.60 5.10 6 282
NOV Feb 20 2010 39.00 3.35 0.05 1.52 3.35 3.35 3.70 4.40 1 432
NOV Feb 20 2010 40.00 3.00 0.40 15.38 3.00 3.00 2.95 3.50 1 325
NOV Feb 20 2010 41.00 2.75 0.80 41.03 2.75 2.05 2.15 2.30 202 1,388
NOV Feb 20 2010 42.00 1.70 0.52 44.07 2.00 1.50 1.45 1.60 44 1,431
NOV Feb 20 2010 43.00 1.03 0.41 66.13 1.30 0.94 0.90 1.00 120 1,862
NOV Feb 20 2010 44.00 0.50 0.09 21.95 0.90 0.45 0.50 0.60 192 1,936
NOV Feb 20 2010 45.00 0.30 0.10 50.00 0.50 0.30 0.25 0.35 859 2,651
NOV Feb 20 2010 46.00 0.14 0.04 40.00 0.25 0.10 0.10 0.15 14 1,785
NOV Feb 20 2010 47.00 0.10 0.05 100.00 0.10 0.07 0.05 0.10 29 2,975
NOV Feb 20 2010 48.00 0.05 — — 0.05 0.05 0.05 0.05 11 1,890
NOV Feb 20 2010 49.00 0.04 -0.01 -20.00 0.05 0.04 0.05 0.05 12 2,328
NOV Feb 20 2010 50.00 0.05 — — 0.05 0.05 0.05 0.05 3 986
NOV Feb 20 2010 54.00 0.05 — — 0.05 0.05 0.05 0.05 4 1,709
NOV Feb 20 2010 55.00 0.15 -0.07 -31.82 0.15 0.15 0.05 0.05 5 156
NOV Feb 20 2010 59.00 0.03 -0.06 -66.67 0.03 0.03 0.05 0.05 10 416
NOV Feb 20 2010 60.00 0.50 0.10 25.00 0.50 0.50 0.05 0.05 14 —
NOV Feb 20 2010 64.00 — — — — — — 0.05 — —
NOV Feb 20 2010 65.00 0.25 0.05 25.00 0.25 0.25 7.80 0.05 5 —
NOV Feb 20 2010 69.00 0.05 — — 0.05 0.05 — 0.05 — 2
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
NOV Feb 20 2010 9.00 0.30 — — 0.30 0.30 0.05 0.05 2 —
NOV Feb 20 2010 11.50 0.25 — — 0.25 0.25 0.05 0.05 — 30
NOV Feb 20 2010 14.00 — — — — — — 0.05 — 20
NOV Feb 20 2010 16.50 — — — — — — 0.05 — 109
NOV Feb 20 2010 19.00 — — — — — — 0.05 — 222
NOV Feb 20 2010 21.50 0.65 — — 0.65 0.65 — 0.05 — 922
NOV Feb 20 2010 22.50 2.25 — — 2.25 2.25 — 0.05 — —
NOV Feb 20 2010 24.00 0.04 — — 0.04 0.04 0.05 0.05 10 621
NOV Feb 20 2010 25.00 — — — — — 0.05 0.05 — —
NOV Feb 20 2010 28.00 0.04 -0.01 -20.00 0.04 0.04 0.05 0.05 10 431
NOV Feb 20 2010 29.00 0.04 -0.01 -20.00 0.04 0.04 0.05 0.05 5 1,230
NOV Feb 20 2010 30.00 0.05 -0.02 -28.57 0.05 0.05 0.05 0.05 1 458
NOV Feb 20 2010 31.00 0.05 — — 0.05 0.05 0.05 0.05 17 340
NOV Feb 20 2010 32.00 0.08 -0.07 -46.67 0.08 0.08 0.05 0.05 10 397
NOV Feb 20 2010 33.00 0.05 — — 0.05 0.05 0.05 0.05 6 566
NOV Feb 20 2010 34.00 0.10 -0.05 -33.33 0.10 0.10 0.05 0.05 2 730
NOV Feb 20 2010 35.00 0.10 — — 0.10 0.10 0.05 0.05 80 541
NOV Feb 20 2010 36.00 0.10 -0.15 -60.00 0.10 0.05 0.05 0.10 19 691
NOV Feb 20 2010 37.00 0.30 0.15 100.00 0.30 0.20 0.05 0.10 102 1,374
NOV Feb 20 2010 38.00 0.40 0.30 300.00 0.40 0.25 0.10 0.15 121 1,120
NOV Feb 20 2010 39.00 0.18 -0.12 -40.00 0.20 0.15 0.15 0.25 51 2,434
NOV Feb 20 2010 40.00 0.30 -0.35 -53.85 0.35 0.25 0.30 0.35 60 5,894
NOV Feb 20 2010 41.00 0.40 -0.50 -55.56 0.61 0.40 0.50 0.55 68 1,460
NOV Feb 20 2010 42.00 0.78 -0.28 -26.42 0.79 0.60 0.80 0.90 27 1,200
NOV Feb 20 2010 43.00 1.20 -0.83 -40.89 1.55 0.90 1.25 1.35 119 1,648
NOV Feb 20 2010 44.00 1.60 -1.11 -40.96 1.95 1.34 1.80 1.90 48 2,697
NOV Feb 20 2010 45.00 2.50 -0.80 -24.24 2.85 2.10 2.55 2.70 43 1,293
NOV Feb 20 2010 46.00 3.40 1.30 61.90 3.40 3.40 3.10 3.60 1 877
NOV Feb 20 2010 47.00 5.40 1.70 45.95 5.40 5.40 4.00 4.60 21 651
NOV Feb 20 2010 48.00 3.50 -2.50 -41.67 4.00 3.50 5.10 5.50 20 190
NOV Feb 20 2010 49.00 6.89 2.39 53.11 6.89 6.89 5.90 6.50 4 417
NOV Feb 20 2010 50.00 6.55 1.95 42.39 6.70 6.55 6.70 7.50 150 354
NOV Feb 20 2010 54.00 7.00 -0.36 -4.89 7.00 7.00 10.30 11.50 1 83
NOV Feb 20 2010 55.00 0.41 -10.39 -96.20 0.41 0.41 11.30 12.60 — —
NOV Feb 20 2010 59.00 1.15 0.30 35.29 1.15 1.15 15.30 16.60 10 8
NOV Feb 20 2010 60.00 15.80 0.30 1.94 15.80 15.80 16.30 17.50 20 —
NOV Feb 20 2010 64.00 21.60 — — 21.60 21.60 20.30 22.00 — —
NOV Feb 20 2010 65.00 — — — — — 21.30 23.00 — —
NOV Feb 20 2010 69.00 0.40 -0.65 -61.90 0.40 0.40 25.30 27.00 5 —
Return to Top