Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
PKX Feb 20 2010 30.00 — — — — — 83.70 86.40 — —
PKX Feb 20 2010 35.00 — — — — — 78.70 81.40 — —
PKX Feb 20 2010 45.00 43.80 — — 43.80 43.80 68.70 71.40 — —
PKX Feb 20 2010 50.00 74.90 13.20 21.39 74.90 74.90 63.60 66.50 1 —
PKX Feb 20 2010 55.00 38.90 4.00 11.46 38.90 38.90 58.70 61.30 9 —
PKX Feb 20 2010 60.00 — — — — — 53.70 56.30 — —
PKX Feb 20 2010 65.00 51.10 6.20 13.81 51.10 51.10 48.70 51.40 1 —
PKX Feb 20 2010 70.00 — — — — — 43.70 46.50 — —
PKX Feb 20 2010 75.00 49.80 14.80 42.29 49.80 49.80 38.70 41.30 2 —
PKX Feb 20 2010 80.00 48.20 28.45 144.05 48.20 48.20 33.70 36.50 1 —
PKX Feb 20 2010 85.00 38.20 17.00 80.19 38.20 38.20 28.70 31.50 1 —
PKX Feb 20 2010 90.00 17.30 -0.60 -3.35 17.30 16.80 24.00 24.90 30 —
PKX Feb 20 2010 95.00 28.80 14.80 105.71 28.80 28.80 19.00 20.00 1 —
PKX Feb 20 2010 100.00 31.00 4.00 14.81 31.00 31.00 14.20 15.10 3 2
PKX Feb 20 2010 105.00 7.80 -6.20 -44.29 7.80 5.40 9.60 10.40 12 156
PKX Feb 20 2010 110.00 5.80 2.80 93.33 5.80 5.80 5.60 6.40 5 174
PKX Feb 20 2010 115.00 3.60 2.10 140.00 3.60 3.20 2.95 3.30 65 263
PKX Feb 20 2010 120.00 1.85 1.35 270.00 1.85 1.10 1.30 1.60 41 323
PKX Feb 20 2010 125.00 0.63 0.23 57.50 0.70 0.55 0.50 0.65 13 255
PKX Feb 20 2010 130.00 0.25 -0.05 -16.67 0.25 0.25 0.15 0.25 15 357
PKX Feb 20 2010 135.00 0.10 -0.05 -33.33 0.10 0.10 0.05 0.15 10 688
PKX Feb 20 2010 140.00 0.05 -0.06 -54.55 0.08 0.05 0.05 0.25 10 424
PKX Feb 20 2010 145.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.20 2 366
PKX Feb 20 2010 150.00 0.03 -0.02 -40.00 0.05 0.03 0.05 0.20 4 235
PKX Feb 20 2010 155.00 0.25 -0.02 -7.41 0.25 0.15 0.05 0.15 3 85
PKX Feb 20 2010 160.00 0.25 -0.10 -28.57 0.25 0.25 0.05 0.10 5 29
PKX Feb 20 2010 165.00 0.05 — — 0.05 0.05 0.05 0.10 50 50
PKX Feb 20 2010 170.00 — — — — — 0.05 0.10 — —
PKX Feb 20 2010 175.00 — — — — — — 0.10 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
PKX Feb 20 2010 30.00 0.35 — — 0.35 0.35 0.05 0.05 — 20
PKX Feb 20 2010 35.00 0.45 — — 0.45 0.45 0.05 0.05 — 10
PKX Feb 20 2010 45.00 0.35 — — 0.35 0.35 0.05 0.05 — 40
PKX Feb 20 2010 50.00 0.05 -0.60 -92.31 0.05 0.05 0.05 0.05 2 89
PKX Feb 20 2010 55.00 0.05 -0.25 -83.33 0.05 0.05 0.05 0.05 1 71
PKX Feb 20 2010 60.00 — — — — — 0.05 0.10 — —
PKX Feb 20 2010 65.00 1.00 0.25 33.33 1.00 0.95 0.05 0.05 20 24
PKX Feb 20 2010 70.00 0.10 -0.25 -71.43 0.10 0.10 0.05 0.10 3 82
PKX Feb 20 2010 75.00 0.30 — — 0.30 0.30 0.05 0.10 — 79
PKX Feb 20 2010 80.00 1.15 -0.80 -41.03 1.15 1.15 0.05 0.10 10 11
PKX Feb 20 2010 85.00 0.70 -0.15 -17.65 0.70 0.70 0.05 0.10 20 52
PKX Feb 20 2010 90.00 0.20 -0.05 -20.00 0.20 0.20 0.05 0.15 7 108
PKX Feb 20 2010 95.00 0.45 -0.05 -10.00 0.45 0.35 0.05 0.25 7 132
PKX Feb 20 2010 100.00 0.65 -0.15 -18.75 0.70 0.65 0.20 0.40 15 234
PKX Feb 20 2010 105.00 0.65 -1.20 -64.86 0.65 0.65 0.65 0.80 26 276
PKX Feb 20 2010 110.00 2.00 -1.40 -41.18 2.00 1.87 1.65 1.95 2 449
PKX Feb 20 2010 115.00 4.13 -4.37 -51.41 4.13 4.13 3.60 4.00 1 344
PKX Feb 20 2010 120.00 7.64 -3.69 -32.57 8.20 7.64 6.70 7.40 4 301
PKX Feb 20 2010 125.00 11.30 -4.73 -29.51 11.94 11.30 10.90 11.60 4 608
PKX Feb 20 2010 130.00 16.16 1.06 7.02 16.16 16.16 15.60 16.30 1 333
PKX Feb 20 2010 135.00 19.88 9.52 91.89 19.88 19.88 20.30 21.30 1 133
PKX Feb 20 2010 140.00 24.83 5.39 27.73 24.83 24.83 25.30 26.20 1 25
PKX Feb 20 2010 145.00 24.14 8.38 53.17 24.14 24.14 30.20 31.00 1 —
PKX Feb 20 2010 150.00 — — — — — 34.30 36.10 — —
PKX Feb 20 2010 155.00 21.70 — — 21.70 21.70 38.60 41.30 2 —
PKX Feb 20 2010 160.00 — — — — — 43.60 46.30 — —
PKX Feb 20 2010 165.00 — — — — — 48.60 51.30 — —
PKX Feb 20 2010 170.00 — — — — — 53.60 56.30 — —
PKX Feb 20 2010 175.00 — — — — — 58.60 61.30 — —
Return to Top