Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
PBR Feb 20 2010 30.00 9.90 1.40 16.47 10.05 9.40 9.40 9.75 3 19
PBR Feb 20 2010 34.00 — — — — — 5.50 5.75 — —
PBR Feb 20 2010 35.00 4.65 0.65 16.25 4.95 4.65 4.55 4.80 27 1,047
PBR Feb 20 2010 36.00 — — — — — 3.55 3.75 — —
PBR Feb 20 2010 37.00 3.00 1.16 63.04 3.40 2.74 2.80 2.87 87 465
PBR Feb 20 2010 38.00 2.50 1.26 101.61 2.53 1.88 2.02 2.08 908 1,375
PBR Feb 20 2010 39.00 1.52 0.74 94.87 1.80 1.23 1.35 1.40 1,806 5,265
PBR Feb 20 2010 40.00 0.87 0.45 107.14 1.19 0.75 0.83 0.87 2,510 6,683
PBR Feb 20 2010 41.00 0.50 0.26 108.33 0.69 0.43 0.47 0.50 814 6,007
PBR Feb 20 2010 42.00 0.28 0.10 55.56 0.37 0.22 0.24 0.27 659 4,677
PBR Feb 20 2010 43.00 0.12 0.04 50.00 0.20 0.11 0.11 0.14 426 7,120
PBR Feb 20 2010 44.00 0.07 0.01 16.67 0.11 0.07 0.06 0.08 144 8,182
PBR Feb 20 2010 45.00 0.04 — — 0.06 0.03 0.03 0.05 214 9,317
PBR Feb 20 2010 46.00 0.03 — — 0.04 0.03 0.01 0.04 143 12,584
PBR Feb 20 2010 47.00 0.02 — — 0.03 0.02 0.01 0.03 840 11,486
PBR Feb 20 2010 48.00 0.02 — — 0.02 0.02 0.01 0.02 211 9,859
PBR Feb 20 2010 49.00 0.02 0.01 100.00 0.03 0.01 0.01 0.02 14 7,515
PBR Feb 20 2010 50.00 0.02 — — 0.02 0.01 0.01 0.02 12 8,969
PBR Feb 20 2010 55.00 0.01 — — 0.01 0.01 0.01 0.02 65 3,347
PBR Feb 20 2010 60.00 0.03 0.01 50.00 0.03 0.03 0.01 0.03 10 88
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
PBR Feb 20 2010 30.00 0.04 -0.06 -60.00 0.04 0.04 0.01 0.02 35 1,235
PBR Feb 20 2010 34.00 0.06 -0.09 -60.00 0.10 0.06 0.08 0.10 82 52
PBR Feb 20 2010 35.00 0.15 -0.09 -37.50 0.16 0.12 0.13 0.15 132 2,493
PBR Feb 20 2010 36.00 0.26 -0.14 -35.00 0.26 0.19 0.21 0.23 81 57
PBR Feb 20 2010 37.00 0.34 -0.34 -50.00 0.34 0.25 0.34 0.37 880 2,372
PBR Feb 20 2010 38.00 0.57 -0.46 -44.66 0.57 0.40 0.54 0.58 728 2,132
PBR Feb 20 2010 39.00 0.90 -0.68 -43.04 1.01 0.67 0.88 0.91 18,929 3,304
PBR Feb 20 2010 40.00 1.32 -0.99 -42.86 1.42 1.05 1.35 1.40 950 5,955
PBR Feb 20 2010 41.00 1.83 -0.69 -27.38 1.92 1.55 1.98 2.03 240 1,843
PBR Feb 20 2010 42.00 2.74 -1.05 -27.70 2.90 2.20 2.74 2.81 202 5,061
PBR Feb 20 2010 43.00 3.50 -0.50 -12.50 3.50 3.29 3.55 3.80 34 4,893
PBR Feb 20 2010 44.00 4.25 -1.45 -25.44 4.75 4.00 4.50 4.70 43 5,158
PBR Feb 20 2010 45.00 5.50 -1.40 -20.29 5.63 5.35 5.50 5.60 76 12,905
PBR Feb 20 2010 46.00 6.20 -1.49 -19.38 6.75 6.00 6.50 6.65 56 13,845
PBR Feb 20 2010 47.00 6.95 -1.80 -20.57 7.55 6.92 7.40 7.70 66 6,006
PBR Feb 20 2010 48.00 7.92 -1.08 -12.00 8.07 7.92 8.25 8.70 8 2,975
PBR Feb 20 2010 49.00 9.34 -0.22 -2.30 9.34 9.20 9.30 9.70 8 1,219
PBR Feb 20 2010 50.00 10.80 2.75 34.16 11.50 10.80 10.30 10.70 59 715
PBR Feb 20 2010 55.00 11.85 1.70 16.75 12.01 11.85 15.25 15.70 4 209
PBR Feb 20 2010 60.00 — — — — — 20.25 20.70 — —
Return to Top