Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
OMX Feb 20 2010 2.50 — — — — — 10.70 11.70 — —
OMX Feb 20 2010 5.00 6.20 — — 6.20 6.20 8.20 9.30 10 10
OMX Feb 20 2010 7.50 5.80 0.80 16.00 5.80 5.80 5.70 6.70 5 13
OMX Feb 20 2010 10.00 3.20 -1.09 -25.41 3.20 3.20 3.80 4.20 10 547
OMX Feb 20 2010 12.50 1.60 0.09 5.96 1.60 1.20 1.60 1.80 1,210 1,511
OMX Feb 20 2010 15.00 0.35 0.10 40.00 0.35 0.35 0.25 0.35 3 5,050
OMX Feb 20 2010 17.50 0.05 — — 0.05 0.05 0.05 0.05 68 700
OMX Feb 20 2010 20.00 0.15 0.05 50.00 0.15 0.15 0.05 0.05 1 348
OMX Feb 20 2010 22.50 0.15 — — 0.15 0.15 0.05 0.05 — 39
OMX Feb 20 2010 25.00 0.15 — — 0.15 0.15 0.05 0.05 25 198
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
OMX Feb 20 2010 2.50 0.15 -0.05 -25.00 0.15 0.15 0.05 0.05 61 71
OMX Feb 20 2010 5.00 0.05 — — 0.05 0.05 0.05 0.05 20 487
OMX Feb 20 2010 7.50 0.20 -0.20 -50.00 0.20 0.20 0.05 0.05 61 517
OMX Feb 20 2010 10.00 0.08 -0.02 -20.00 0.08 0.08 0.05 0.10 5 860
OMX Feb 20 2010 12.50 0.30 — — 0.30 0.30 0.20 0.30 5 1,477
OMX Feb 20 2010 15.00 1.46 0.31 26.96 1.46 1.46 1.25 1.40 1 449
OMX Feb 20 2010 17.50 3.20 0.25 8.47 3.20 3.20 3.40 3.70 50 157
OMX Feb 20 2010 20.00 — — — — — 5.80 6.80 — —
OMX Feb 20 2010 22.50 — — — — — 8.30 9.30 — —
OMX Feb 20 2010 25.00 — — — — — 10.80 11.80 — —
Return to Top