Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
PG Feb 20 2010 50.00 11.80 1.13 10.59 11.82 11.60 11.70 11.85 242 183
PG Feb 20 2010 52.50 8.95 -0.70 -7.25 8.95 8.95 9.20 9.35 6 159
PG Feb 20 2010 55.00 6.87 0.37 5.69 6.87 6.45 6.75 6.85 45 924
PG Feb 20 2010 57.50 3.60 -0.60 -14.29 3.90 3.60 4.20 4.40 35 1,204
PG Feb 20 2010 60.00 1.91 0.51 36.43 2.12 1.44 1.92 1.97 1,611 8,330
PG Feb 20 2010 62.50 0.32 0.07 28.00 0.45 0.21 0.36 0.39 6,609 12,932
PG Feb 20 2010 65.00 0.04 -0.01 -20.00 0.05 0.01 0.01 0.05 69 3,719
PG Feb 20 2010 67.50 0.04 0.03 300.00 0.04 0.04 0.01 0.03 4 614
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
PG Feb 20 2010 50.00 0.02 — — 0.02 0.02 0.01 0.03 6 605
PG Feb 20 2010 52.50 0.02 — — 0.02 0.02 0.01 0.04 1 669
PG Feb 20 2010 55.00 0.04 — — 0.05 0.04 0.02 0.04 337 2,915
PG Feb 20 2010 57.50 0.05 -0.05 -50.00 0.11 0.05 0.05 0.07 655 11,682
PG Feb 20 2010 60.00 0.16 -0.27 -62.79 0.36 0.16 0.17 0.19 3,471 12,586
PG Feb 20 2010 62.50 1.20 -0.39 -24.53 1.53 0.99 1.09 1.13 4,099 3,740
PG Feb 20 2010 65.00 3.20 -0.35 -9.86 3.30 3.20 3.20 3.30 57 3,610
PG Feb 20 2010 67.50 6.55 1.20 22.43 6.55 6.45 5.65 5.80 219 1,096
Return to Top