Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
NTES Feb 20 2010 25.00 8.30 — — 8.30 8.30 8.80 9.40 1 1
NTES Feb 20 2010 28.00 5.30 — — 5.30 5.30 5.80 6.50 11 11
NTES Feb 20 2010 29.00 4.30 — — 4.30 4.30 5.00 5.50 11 11
NTES Feb 20 2010 30.00 4.20 -0.30 -6.67 4.20 4.20 4.10 4.50 7 106
NTES Feb 20 2010 31.00 — — — — — 3.10 3.60 — —
NTES Feb 20 2010 32.00 1.80 0.55 44.00 1.80 1.80 2.40 2.65 11 162
NTES Feb 20 2010 33.00 0.85 -0.56 -39.72 1.05 0.70 1.60 1.90 23 573
NTES Feb 20 2010 34.00 1.15 -0.15 -11.54 1.20 1.07 1.10 1.25 137 437
NTES Feb 20 2010 35.00 0.71 0.46 184.00 1.00 0.50 0.65 0.75 37 436
NTES Feb 20 2010 36.00 0.42 -0.04 -8.70 0.45 0.42 0.30 0.45 93 524
NTES Feb 20 2010 37.00 0.30 -0.25 -45.45 0.35 0.21 0.15 0.25 6 637
NTES Feb 20 2010 38.00 0.20 0.10 100.00 0.20 0.20 0.05 0.15 114 913
NTES Feb 20 2010 39.00 0.10 0.05 100.00 0.10 0.10 0.05 0.10 140 1,307
NTES Feb 20 2010 40.00 0.05 — — 0.05 0.05 0.05 0.05 5 2,589
NTES Feb 20 2010 41.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 51 906
NTES Feb 20 2010 42.00 0.05 — — 0.05 0.05 0.05 0.05 5 365
NTES Feb 20 2010 43.00 0.05 — — 0.05 0.05 0.05 0.05 4 253
NTES Feb 20 2010 44.00 0.02 -0.03 -60.00 0.02 0.02 0.05 0.05 10 95
NTES Feb 20 2010 45.00 0.04 -0.06 -60.00 0.04 0.04 0.05 0.05 10 139
NTES Feb 20 2010 46.00 0.08 -0.05 -38.46 0.08 0.08 0.05 0.05 10 106
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
NTES Feb 20 2010 25.00 0.05 — — 0.05 0.05 — 0.05 50 50
NTES Feb 20 2010 28.00 0.15 — — 0.15 0.15 0.05 0.10 20 20
NTES Feb 20 2010 29.00 0.20 -0.12 -37.50 0.20 0.20 0.05 0.10 5 200
NTES Feb 20 2010 30.00 0.20 -0.20 -50.00 0.20 0.20 0.05 0.15 2 636
NTES Feb 20 2010 31.00 0.51 0.15 41.67 0.51 0.51 0.15 0.25 10 349
NTES Feb 20 2010 32.00 0.35 -0.01 -2.78 0.40 0.35 0.30 0.40 83 189
NTES Feb 20 2010 33.00 0.70 — — 0.70 0.70 0.50 0.65 1 1,329
NTES Feb 20 2010 34.00 1.10 -0.70 -38.89 1.15 1.05 0.85 1.00 251 495
NTES Feb 20 2010 35.00 1.50 -1.80 -54.55 1.65 1.50 1.35 1.60 147 816
NTES Feb 20 2010 36.00 2.16 -0.02 -0.92 2.16 2.16 2.00 2.30 3 684
NTES Feb 20 2010 37.00 3.07 0.07 2.33 3.07 2.99 2.85 3.30 5 775
NTES Feb 20 2010 38.00 3.90 0.07 1.83 3.90 3.90 3.70 4.10 10 762
NTES Feb 20 2010 39.00 4.40 -2.10 -32.31 4.40 4.40 4.70 5.20 1 1,011
NTES Feb 20 2010 40.00 6.10 -0.63 -9.36 6.10 6.10 5.60 6.30 20 435
NTES Feb 20 2010 41.00 7.23 0.73 11.23 7.23 7.23 6.60 7.30 4 587
NTES Feb 20 2010 42.00 7.30 3.80 108.57 7.30 7.30 7.60 8.30 2 134
NTES Feb 20 2010 43.00 8.60 4.00 86.96 8.60 8.60 8.60 9.30 40 80
NTES Feb 20 2010 44.00 5.20 1.90 57.58 5.20 5.20 9.40 10.30 2 7
NTES Feb 20 2010 45.00 6.30 -1.30 -17.11 6.30 6.10 10.40 11.30 3 10
NTES Feb 20 2010 46.00 8.00 1.00 14.29 8.00 8.00 11.40 12.30 — —
Return to Top