Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
NYX Feb 20 2010 19.00 4.80 1.15 31.51 4.80 4.80 4.60 4.75 11 42
NYX Feb 20 2010 20.00 3.80 0.95 33.33 3.85 3.80 3.60 3.75 14 6
NYX Feb 20 2010 21.00 2.85 1.01 54.89 2.97 2.85 2.67 2.75 114 169
NYX Feb 20 2010 22.00 1.91 0.85 80.19 2.31 1.62 1.73 1.81 237 2,090
NYX Feb 20 2010 23.00 0.89 0.38 74.51 1.40 0.75 0.90 0.96 645 2,833
NYX Feb 20 2010 24.00 0.37 0.17 85.00 0.70 0.30 0.34 0.38 1,479 2,044
NYX Feb 20 2010 25.00 0.13 0.06 85.71 0.27 0.09 0.09 0.12 3,249 2,087
NYX Feb 20 2010 26.00 0.05 -0.02 -28.57 0.07 0.04 0.02 0.05 122 3,228
NYX Feb 20 2010 27.00 0.03 -0.02 -40.00 0.05 0.03 0.02 0.03 103 2,181
NYX Feb 20 2010 28.00 0.03 — — 0.03 0.03 0.01 0.03 60 1,385
NYX Feb 20 2010 29.00 0.03 — — 0.03 0.03 0.01 0.03 210 953
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
NYX Feb 20 2010 19.00 — — — — — 0.01 0.04 — —
NYX Feb 20 2010 20.00 0.10 0.03 42.86 0.11 0.10 0.02 0.04 70 72
NYX Feb 20 2010 21.00 0.08 -0.17 -68.00 0.10 0.06 0.04 0.07 107 912
NYX Feb 20 2010 22.00 0.13 -0.37 -74.00 0.20 0.08 0.08 0.12 215 1,226
NYX Feb 20 2010 23.00 0.27 -0.71 -72.45 0.47 0.19 0.25 0.29 730 1,988
NYX Feb 20 2010 24.00 0.69 -0.87 -55.77 1.00 0.45 0.68 0.70 896 1,307
NYX Feb 20 2010 25.00 1.44 -0.71 -33.02 1.44 1.03 1.40 1.47 55 1,418
NYX Feb 20 2010 26.00 2.36 -0.64 -21.33 2.45 2.36 2.33 2.41 3 1,818
NYX Feb 20 2010 27.00 3.37 0.27 8.71 3.75 3.20 3.30 3.40 55 572
NYX Feb 20 2010 28.00 4.30 1.90 79.17 4.75 4.25 4.10 4.40 62 177
NYX Feb 20 2010 29.00 3.35 0.25 8.06 3.35 3.35 5.10 5.55 11 66
Return to Top