Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| ODP Feb 20 2010 2.00 | — | — | — | — | — | 3.40 | 3.80 | — | — | |
| ODP Feb 20 2010 4.00 | 2.10 | — | — | 2.10 | 2.10 | 1.40 | 1.75 | 2 | 2 | |
| ODP Feb 20 2010 5.00 | 0.50 | -0.10 | -16.67 | 0.50 | 0.50 | 0.60 | 0.80 | 2 | 347 | |
| ODP Feb 20 2010 6.00 | 0.10 | — | — | 0.10 | 0.07 | 0.05 | 0.10 | 370 | 1,780 | |
| ODP Feb 20 2010 7.00 | 0.05 | — | — | 0.05 | 0.05 | 0.05 | 0.05 | 1 | 1,591 | |
| ODP Feb 20 2010 8.00 | 0.10 | -0.20 | -66.67 | 0.10 | 0.10 | 0.05 | 0.05 | 9 | 23 | |
| ODP Feb 20 2010 9.00 | — | — | — | — | — | 0.05 | 0.05 | — | — | |
| ODP Feb 20 2010 10.00 | — | — | — | — | — | — | 0.05 | — | — | |
| ODP Feb 20 2010 11.00 | — | — | — | — | — | — | 0.05 | — | — | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| ODP Feb 20 2010 2.00 | — | — | — | — | — | — | 0.05 | — | — | |
| ODP Feb 20 2010 4.00 | — | — | — | — | — | — | 0.05 | — | — | |
| ODP Feb 20 2010 5.00 | 0.08 | -0.02 | -20.00 | 0.08 | 0.08 | 0.05 | 0.10 | 130 | 357 | |
| ODP Feb 20 2010 6.00 | 0.50 | -0.06 | -10.71 | 0.66 | 0.50 | 0.40 | 0.50 | 260 | 622 | |
| ODP Feb 20 2010 7.00 | 1.41 | 0.86 | 156.36 | 1.41 | 1.41 | 1.25 | 1.45 | 3 | 438 | |
| ODP Feb 20 2010 8.00 | 1.70 | 0.30 | 21.43 | 1.70 | 1.70 | 2.25 | 2.70 | 2 | — | |
| ODP Feb 20 2010 9.00 | — | — | — | — | — | 3.20 | 3.70 | — | — | |
| ODP Feb 20 2010 10.00 | — | — | — | — | — | 4.20 | 4.70 | — | — | |
| ODP Feb 20 2010 11.00 | — | — | — | — | — | 5.20 | 5.70 | — | — | |
| Return to Top | ||||||||||
