Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
PCP Feb 20 2010 80.00 — — — — — 26.60 29.10 — —
PCP Feb 20 2010 85.00 — — — — — 21.60 23.90 — —
PCP Feb 20 2010 90.00 — — — — — 16.70 19.00 — —
PCP Feb 20 2010 95.00 9.82 0.72 7.91 9.82 9.82 11.70 13.90 1 2
PCP Feb 20 2010 100.00 10.50 1.20 12.90 10.50 10.50 7.80 8.80 3 166
PCP Feb 20 2010 105.00 3.90 0.60 18.18 3.90 3.90 3.70 4.30 10 448
PCP Feb 20 2010 110.00 1.37 0.57 71.25 1.37 0.65 1.15 1.35 4 1,476
PCP Feb 20 2010 115.00 0.25 0.04 19.05 0.25 0.19 0.15 0.30 19 1,150
PCP Feb 20 2010 120.00 0.05 -0.02 -28.57 0.15 0.05 0.05 0.10 47 813
PCP Feb 20 2010 125.00 0.03 -0.02 -40.00 0.05 0.03 0.05 0.10 18 317
PCP Feb 20 2010 130.00 0.05 -0.10 -66.67 0.05 0.05 0.05 0.05 10 98
PCP Feb 20 2010 135.00 — — — — — 0.05 0.05 — —
PCP Feb 20 2010 140.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
PCP Feb 20 2010 80.00 — — — — — — 0.05 — —
PCP Feb 20 2010 85.00 0.15 — — 0.15 0.15 0.05 0.05 10 10
PCP Feb 20 2010 90.00 0.05 — — 0.05 0.05 0.05 0.10 1 52
PCP Feb 20 2010 95.00 0.30 -0.05 -14.29 0.30 0.30 0.05 0.20 6 654
PCP Feb 20 2010 100.00 0.35 -0.20 -36.36 0.45 0.35 0.20 0.40 465 1,034
PCP Feb 20 2010 105.00 1.20 -0.40 -25.00 1.20 1.20 1.05 1.20 601 1,111
PCP Feb 20 2010 110.00 3.00 -2.40 -44.44 3.50 2.90 3.20 3.50 28 362
PCP Feb 20 2010 115.00 5.72 0.70 13.94 5.72 5.10 6.50 7.70 17 330
PCP Feb 20 2010 120.00 12.70 4.60 56.79 12.70 12.70 11.30 13.20 1 84
PCP Feb 20 2010 125.00 18.40 2.70 17.20 18.40 18.40 16.10 18.40 1 84
PCP Feb 20 2010 130.00 — — — — — 21.10 23.20 — —
PCP Feb 20 2010 135.00 — — — — — 25.90 28.30 — —
PCP Feb 20 2010 140.00 — — — — — 31.10 33.30 — —
Return to Top