Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
PDE Feb 20 2010 25.00 7.65 — — 7.65 7.65 4.70 5.20 4 4
PDE Feb 20 2010 27.50 2.25 -1.45 -39.19 2.25 2.25 2.45 2.65 11 26
PDE Feb 20 2010 30.00 1.15 0.36 45.57 1.15 1.14 0.90 1.00 3 543
PDE Feb 20 2010 32.50 0.15 — — 0.20 0.15 0.15 0.25 254 1,548
PDE Feb 20 2010 35.00 0.10 -0.02 -16.67 0.10 0.10 0.05 0.05 7 661
PDE Feb 20 2010 37.50 0.05 -0.01 -16.67 0.05 0.05 0.05 0.10 3 28
PDE Feb 20 2010 40.00 0.05 — — 0.05 0.05 0.05 0.05 4 4
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
PDE Feb 20 2010 25.00 0.15 0.10 200.00 0.15 0.10 0.05 0.10 71 321
PDE Feb 20 2010 27.50 0.25 -0.20 -44.44 0.25 0.25 0.20 0.35 2 67
PDE Feb 20 2010 30.00 1.30 0.11 9.24 1.30 1.30 1.10 1.25 47 988
PDE Feb 20 2010 32.50 2.00 0.10 5.26 2.10 1.85 2.65 3.10 127 374
PDE Feb 20 2010 35.00 4.56 1.75 62.28 4.63 4.56 4.90 5.40 6 42
PDE Feb 20 2010 37.50 6.80 1.20 21.43 6.80 6.80 7.10 8.00 2 2
PDE Feb 20 2010 40.00 8.00 — — 8.00 8.00 9.50 10.50 32 —
Return to Top