Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
NYB Feb 20 2010 10.00 4.96 -0.13 -2.55 5.09 4.96 4.80 5.20 58 57
NYB Feb 20 2010 11.00 — — — — — 3.80 4.20 — —
NYB Feb 20 2010 12.00 — — — — — 2.90 3.20 — —
NYB Feb 20 2010 13.00 2.40 0.10 4.35 2.40 2.40 1.85 2.20 1 36
NYB Feb 20 2010 14.00 1.07 -0.23 -17.69 1.15 1.07 0.90 1.15 3 43
NYB Feb 20 2010 15.00 0.25 -0.09 -26.47 0.35 0.25 0.25 0.35 116 3,951
NYB Feb 20 2010 16.00 0.03 -0.02 -40.00 0.03 0.03 0.05 0.05 4 1,252
NYB Feb 20 2010 17.00 — — — — — — 0.05 — —
NYB Feb 20 2010 18.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
NYB Feb 20 2010 10.00 — — — — — — 0.10 — —
NYB Feb 20 2010 11.00 — — — — — 0.05 0.10 — —
NYB Feb 20 2010 12.00 0.05 — — 0.05 0.05 0.05 0.10 33 33
NYB Feb 20 2010 13.00 0.05 — — 0.05 0.05 0.05 0.05 2 600
NYB Feb 20 2010 14.00 0.04 -0.01 -20.00 0.04 0.04 0.05 0.05 2 1,718
NYB Feb 20 2010 15.00 0.25 — — 0.25 0.20 0.20 0.30 113 2,433
NYB Feb 20 2010 16.00 1.15 0.10 9.52 1.15 1.15 0.85 1.10 13 41
NYB Feb 20 2010 17.00 2.00 -0.45 -18.37 2.00 2.00 1.80 2.15 10 28
NYB Feb 20 2010 18.00 3.10 -0.40 -11.43 3.10 3.10 2.80 3.20 25 36
Return to Top