Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
OSG Feb 20 2010 30.00 — — — — — 11.30 13.20 — —
OSG Feb 20 2010 35.00 7.50 — — 7.50 7.50 6.40 8.20 3 —
OSG Feb 20 2010 40.00 1.65 -0.94 -36.29 1.80 1.05 2.30 2.90 662 592
OSG Feb 20 2010 45.00 0.35 — — 0.55 0.35 0.35 0.50 229 324
OSG Feb 20 2010 50.00 0.05 — — 0.05 0.05 0.05 0.10 455 1,350
OSG Feb 20 2010 55.00 0.05 -0.15 -75.00 0.10 0.05 0.05 0.05 15 137
OSG Feb 20 2010 60.00 0.18 -0.02 -10.00 0.18 0.18 0.05 0.05 1 37
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
OSG Feb 20 2010 30.00 0.03 — — 0.03 0.03 0.05 0.05 — 30
OSG Feb 20 2010 35.00 0.35 0.20 133.33 0.35 0.26 0.05 0.15 53 59
OSG Feb 20 2010 40.00 0.85 -0.05 -5.56 0.85 0.65 0.60 0.75 15 1,633
OSG Feb 20 2010 45.00 4.90 0.40 8.89 6.10 4.90 2.55 3.40 161 507
OSG Feb 20 2010 50.00 8.96 2.36 35.76 8.96 7.60 6.90 8.60 319 580
OSG Feb 20 2010 55.00 9.50 1.60 20.25 9.50 9.50 11.80 13.70 10 183
OSG Feb 20 2010 60.00 20.20 8.80 77.19 20.20 20.20 16.80 18.70 2 2
Return to Top