Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| PAA Feb 20 2010 30.00 | — | — | — | — | — | 21.60 | 23.00 | — | — | |
| PAA Feb 20 2010 35.00 | 8.80 | — | — | 8.80 | 8.80 | 16.60 | 18.00 | 5 | — | |
| PAA Feb 20 2010 40.00 | 14.60 | 0.50 | 3.55 | 14.60 | 14.60 | 12.30 | 12.90 | 15 | — | |
| PAA Feb 20 2010 45.00 | 9.70 | -0.80 | -7.62 | 9.70 | 9.60 | 7.40 | 7.80 | 16,410 | — | |
| PAA Feb 20 2010 50.00 | 1.67 | -0.63 | -27.39 | 2.15 | 1.55 | 2.70 | 2.95 | 43 | 79 | |
| PAA Feb 20 2010 55.00 | 0.20 | — | — | 0.20 | 0.15 | 0.10 | 0.20 | 66 | 1,585 | |
| PAA Feb 20 2010 57.50 | 0.12 | -0.01 | -7.69 | 0.13 | 0.12 | 0.05 | 0.15 | 20 | 20 | |
| PAA Feb 20 2010 60.00 | 0.10 | 0.05 | 100.00 | 0.10 | 0.10 | 0.05 | 0.10 | 50 | 109 | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| PAA Feb 20 2010 30.00 | — | — | — | — | — | — | 0.15 | — | — | |
| PAA Feb 20 2010 35.00 | 0.10 | — | — | 0.10 | 0.10 | 0.05 | 0.10 | 2 | 79 | |
| PAA Feb 20 2010 40.00 | 0.05 | — | — | 0.05 | 0.05 | 0.05 | 0.10 | 5 | 292 | |
| PAA Feb 20 2010 45.00 | 0.10 | 0.05 | 100.00 | 0.10 | 0.05 | 0.05 | 0.15 | 115 | 1,580 | |
| PAA Feb 20 2010 50.00 | 0.94 | 0.54 | 135.00 | 1.10 | 0.65 | 0.20 | 0.35 | 20 | 1,178 | |
| PAA Feb 20 2010 55.00 | 4.12 | 1.72 | 71.67 | 4.12 | 4.12 | 2.50 | 2.85 | 5 | 300 | |
| PAA Feb 20 2010 57.50 | 4.70 | 0.60 | 14.63 | 4.70 | 4.70 | 4.80 | 5.20 | 2 | — | |
| PAA Feb 20 2010 60.00 | 6.40 | — | — | 6.40 | 6.40 | 7.30 | 7.70 | 15 | 15 | |
| Return to Top | ||||||||||
