Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| PIN Feb 20 2010 18.00 | 2.40 | 0.15 | 6.67 | 2.40 | 2.40 | 2.35 | 2.75 | 100 | 100 | |
| PIN Feb 20 2010 19.00 | — | — | — | — | — | 1.45 | 1.75 | — | — | |
| PIN Feb 20 2010 20.00 | 0.70 | 0.30 | 75.00 | 0.85 | 0.70 | 0.65 | 0.85 | 100 | 9 | |
| PIN Feb 20 2010 21.00 | — | — | — | — | — | 0.15 | 0.35 | — | — | |
| PIN Feb 20 2010 22.00 | 0.20 | -0.20 | -50.00 | 0.20 | 0.20 | 0.10 | 0.05 | 12 | 24 | |
| PIN Feb 20 2010 23.00 | 0.65 | -0.15 | -18.75 | 0.65 | 0.65 | 0.05 | 0.25 | 40 | 63 | |
| PIN Feb 20 2010 24.00 | 0.30 | — | — | 0.30 | 0.30 | 0.05 | 0.25 | — | 21 | |
| PIN Feb 20 2010 25.00 | — | — | — | — | — | 0.05 | 0.20 | — | — | |
| PIN Feb 20 2010 26.00 | — | — | — | — | — | — | 0.20 | — | — | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| PIN Feb 20 2010 18.00 | — | — | — | — | — | 0.05 | 0.20 | — | — | |
| PIN Feb 20 2010 19.00 | 0.25 | 0.05 | 25.00 | 0.25 | 0.25 | 0.05 | 0.20 | 30 | 130 | |
| PIN Feb 20 2010 20.00 | 0.35 | -0.05 | -12.50 | 0.35 | 0.35 | 0.15 | 0.35 | 50 | 3 | |
| PIN Feb 20 2010 21.00 | 0.60 | 0.30 | 100.00 | 0.60 | 0.60 | 0.60 | 0.90 | 50 | 102 | |
| PIN Feb 20 2010 22.00 | 1.90 | 1.55 | 442.86 | 1.90 | 1.90 | 1.40 | 1.85 | 4 | 74 | |
| PIN Feb 20 2010 23.00 | 1.76 | 0.38 | 27.54 | 1.76 | 1.76 | 2.30 | 2.80 | 1 | 132 | |
| PIN Feb 20 2010 24.00 | — | — | — | — | — | 3.20 | 3.80 | — | — | |
| PIN Feb 20 2010 25.00 | — | — | — | — | — | 4.20 | 4.80 | — | — | |
| PIN Feb 20 2010 26.00 | — | — | — | — | — | 5.20 | 5.80 | — | — | |
| Return to Top | ||||||||||
