Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
PCS Feb 20 2010 5.00 1.05 0.05 5.00 1.05 1.00 0.95 1.15 20 822
PCS Feb 20 2010 7.50 0.05 — — 0.05 0.05 0.05 0.05 5,092 15,697
PCS Feb 20 2010 10.00 0.03 -0.02 -40.00 0.03 0.03 0.05 0.05 3 36,584
PCS Feb 20 2010 12.50 0.01 — — 0.01 0.01 0.05 0.05 6 1,975
PCS Feb 20 2010 15.00 0.10 — — 0.10 0.10 0.05 0.05 20 1,563
PCS Feb 20 2010 17.50 0.10 0.05 100.00 0.10 0.10 0.05 0.10 2 4,835
PCS Feb 20 2010 20.00 0.15 — — 0.15 0.15 0.05 0.05 7 206
PCS Feb 20 2010 22.50 — — — — — 0.05 0.10 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
PCS Feb 20 2010 5.00 0.05 — — 0.05 0.05 0.05 0.10 240 4,209
PCS Feb 20 2010 7.50 1.60 -0.10 -5.88 1.65 1.55 1.50 1.60 21 40,742
PCS Feb 20 2010 10.00 4.10 0.10 2.50 4.10 4.10 3.90 4.10 10 829
PCS Feb 20 2010 12.50 6.46 1.46 29.20 6.46 6.46 6.40 6.80 2 159
PCS Feb 20 2010 15.00 5.80 -1.50 -20.55 5.80 5.80 8.80 9.30 — 4
PCS Feb 20 2010 17.50 6.10 — — 6.10 6.10 11.30 11.80 4 —
PCS Feb 20 2010 20.00 — — — — — 13.80 14.30 — —
PCS Feb 20 2010 22.50 — — — — — 16.30 16.80 — —
Return to Top