Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
OC Feb 20 2010 2.50 — — — — — 21.30 22.40 — —
OC Feb 20 2010 5.00 — — — — — 18.80 19.90 — —
OC Feb 20 2010 7.50 — — — — — 16.30 17.40 — —
OC Feb 20 2010 10.00 — — — — — 13.80 14.90 — —
OC Feb 20 2010 12.50 — — — — — 11.30 12.40 — —
OC Feb 20 2010 15.00 9.50 2.30 31.94 9.70 9.50 9.30 9.90 15 —
OC Feb 20 2010 17.50 8.50 -0.30 -3.41 8.50 8.50 6.90 7.20 6 4
OC Feb 20 2010 20.00 6.20 0.20 3.33 6.20 6.20 4.40 4.70 5 1,144
OC Feb 20 2010 22.50 2.40 -1.50 -38.46 2.40 2.40 2.15 2.35 2 903
OC Feb 20 2010 25.00 0.65 0.05 8.33 0.70 0.55 0.60 0.70 330 5,435
OC Feb 20 2010 27.50 0.10 — — 0.10 0.10 0.05 0.10 43 1,444
OC Feb 20 2010 30.00 0.05 -0.02 -28.57 0.05 0.05 0.05 0.05 53 779
OC Feb 20 2010 35.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 50 1,463
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
OC Feb 20 2010 2.50 — — — — — — 0.05 — —
OC Feb 20 2010 5.00 0.30 — — 0.30 0.30 0.05 0.05 — 19
OC Feb 20 2010 7.50 0.30 — — 0.30 0.30 0.05 0.05 10 69
OC Feb 20 2010 10.00 0.80 — — 0.80 0.80 0.05 0.05 10 —
OC Feb 20 2010 12.50 0.35 — — 0.35 0.35 0.05 0.05 9 22
OC Feb 20 2010 15.00 0.30 — — 0.30 0.30 0.05 0.05 — 1,204
OC Feb 20 2010 17.50 0.25 -0.15 -37.50 0.25 0.25 0.05 0.05 50 1,576
OC Feb 20 2010 20.00 0.10 -0.10 -50.00 0.10 0.10 0.05 0.10 1 1,705
OC Feb 20 2010 22.50 0.35 -0.30 -46.15 0.35 0.35 0.15 0.25 35 811
OC Feb 20 2010 25.00 2.05 0.75 57.69 2.05 2.05 1.00 1.15 1 1,595
OC Feb 20 2010 27.50 2.45 — — 2.45 2.45 2.90 3.20 1 1
OC Feb 20 2010 30.00 7.00 2.20 45.83 7.00 7.00 5.30 5.60 1 105
OC Feb 20 2010 35.00 — — — — — 10.10 10.70 — —
Return to Top