Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
NTRI Feb 20 2010 16.00 5.10 — — 5.10 5.10 4.70 5.00 10 10
NTRI Feb 20 2010 17.50 3.20 0.30 10.34 3.20 3.20 3.30 3.60 15 174
NTRI Feb 20 2010 19.00 1.80 -0.90 -33.33 1.80 1.80 2.10 2.25 2 22
NTRI Feb 20 2010 20.00 1.31 -0.14 -9.66 1.50 1.31 1.40 1.60 8 982
NTRI Feb 20 2010 21.00 0.80 -0.15 -15.79 0.99 0.80 0.95 1.05 114 44
NTRI Feb 20 2010 22.50 0.50 0.05 11.11 0.50 0.40 0.45 0.50 85 2,156
NTRI Feb 20 2010 24.00 0.21 -0.04 -16.00 0.21 0.21 0.15 0.25 15 16
NTRI Feb 20 2010 25.00 0.15 — — 0.16 0.15 0.10 0.20 12 2,345
NTRI Feb 20 2010 26.00 0.15 — — 0.15 0.15 0.05 0.15 18 18
NTRI Feb 20 2010 30.00 0.05 — — 0.05 0.05 0.05 0.05 6 4,106
NTRI Feb 20 2010 35.00 0.05 — — 0.05 0.05 0.05 0.05 6 877
NTRI Feb 20 2010 40.00 0.01 -0.09 -90.00 0.01 0.01 0.05 0.05 6 480
NTRI Feb 20 2010 45.00 0.15 -0.05 -25.00 0.15 0.15 0.05 0.05 3 32
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
NTRI Feb 20 2010 16.00 — — — — — 0.05 0.10 — —
NTRI Feb 20 2010 17.50 0.23 -0.03 -11.54 0.25 0.20 0.10 0.20 124 383
NTRI Feb 20 2010 19.00 0.50 — — 0.50 0.50 0.35 0.45 20 47
NTRI Feb 20 2010 20.00 0.80 -0.02 -2.44 0.80 0.80 0.70 0.80 57 977
NTRI Feb 20 2010 21.00 1.55 0.40 34.78 1.55 1.55 1.15 1.30 10 17
NTRI Feb 20 2010 22.50 2.24 0.06 2.75 2.24 2.24 2.15 2.25 1 2,468
NTRI Feb 20 2010 24.00 3.41 -0.02 -0.58 3.43 3.41 3.30 3.60 2 1
NTRI Feb 20 2010 25.00 4.44 0.11 2.54 4.44 4.44 4.30 4.50 1 2,098
NTRI Feb 20 2010 26.00 — — — — — 5.20 5.50 — —
NTRI Feb 20 2010 30.00 9.62 -0.17 -1.74 9.62 9.62 9.10 9.40 24 904
NTRI Feb 20 2010 35.00 11.40 -0.10 -0.87 11.40 11.40 14.10 14.40 10 712
NTRI Feb 20 2010 40.00 15.80 -0.70 -4.24 15.80 15.80 19.00 19.40 11 667
NTRI Feb 20 2010 45.00 21.40 -0.10 -0.47 21.40 21.40 24.10 24.40 10 736
Return to Top