Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
PCU Feb 20 2010 17.50 — — — — — 10.50 11.00 — —
PCU Feb 20 2010 20.00 8.60 — — 8.60 8.60 8.00 8.40 1 1
PCU Feb 20 2010 22.50 5.70 0.80 16.33 5.70 5.20 5.50 5.80 10 155
PCU Feb 20 2010 25.00 3.33 0.68 25.66 3.33 2.90 3.10 3.40 26 799
PCU Feb 20 2010 30.00 0.25 0.05 25.00 0.35 0.20 0.25 0.30 1,459 3,325
PCU Feb 20 2010 35.00 0.02 -0.03 -60.00 0.02 0.02 0.05 0.05 2 3,629
PCU Feb 20 2010 40.00 0.05 — — 0.05 0.05 0.05 0.05 1 1,118
PCU Feb 20 2010 45.00 0.03 -0.07 -70.00 0.03 0.03 0.05 0.05 3 5
PCU Feb 20 2010 50.00 0.05 0.01 25.00 0.05 0.05 — 0.05 5 6
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
PCU Feb 20 2010 17.50 0.05 — — 0.05 0.05 — 0.05 15 15
PCU Feb 20 2010 20.00 0.03 -0.07 -70.00 0.03 0.03 0.05 0.05 1 20
PCU Feb 20 2010 22.50 0.13 0.03 30.00 0.13 0.13 0.05 0.10 2 212
PCU Feb 20 2010 25.00 0.20 -0.15 -42.86 0.20 0.15 0.15 0.25 11 4,079
PCU Feb 20 2010 30.00 2.55 0.40 18.60 2.70 2.32 2.40 2.55 27 3,322
PCU Feb 20 2010 35.00 7.15 -1.05 -12.80 7.60 7.00 7.10 7.40 9 2,569
PCU Feb 20 2010 40.00 13.80 1.10 8.66 13.80 13.80 11.90 12.50 10 528
PCU Feb 20 2010 45.00 17.60 3.30 23.08 17.60 17.60 16.90 17.50 101 455
PCU Feb 20 2010 50.00 22.00 6.40 41.03 22.00 22.00 21.80 22.50 2 204
Return to Top