Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
PM Feb 20 2010 35.00 11.70 — — 11.70 11.70 10.80 12.10 4 —
PM Feb 20 2010 40.00 — — — — — 6.80 7.10 — —
PM Feb 20 2010 42.00 4.25 0.50 13.33 4.40 4.25 4.80 5.00 33 51
PM Feb 20 2010 43.00 4.00 0.95 31.15 4.00 3.15 3.90 4.05 209 159
PM Feb 20 2010 44.00 2.27 0.07 3.18 2.45 2.14 3.00 3.10 74 237
PM Feb 20 2010 45.00 2.15 0.65 43.33 2.15 1.66 2.15 2.22 227 563
PM Feb 20 2010 46.00 1.45 0.56 62.92 1.45 1.00 1.38 1.44 288 1,320
PM Feb 20 2010 47.00 0.83 0.38 84.44 0.83 0.43 0.76 0.80 2,127 2,194
PM Feb 20 2010 48.00 0.37 0.20 117.65 0.39 0.24 0.36 0.38 1,329 2,792
PM Feb 20 2010 49.00 0.17 0.08 88.89 0.17 0.11 0.14 0.17 321 2,669
PM Feb 20 2010 50.00 0.06 0.01 20.00 0.06 0.04 0.05 0.08 315 5,068
PM Feb 20 2010 55.00 0.05 — — 0.05 0.05 0.05 0.04 500 608
PM Feb 20 2010 60.00 — — — — — — 0.04 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
PM Feb 20 2010 35.00 0.05 — — 0.05 0.05 0.01 0.05 1 1
PM Feb 20 2010 40.00 0.08 0.03 60.00 0.08 0.08 0.02 0.07 2 15
PM Feb 20 2010 42.00 0.10 -0.03 -23.08 0.15 0.10 0.05 0.10 30 135
PM Feb 20 2010 43.00 0.28 — — 0.29 0.25 0.09 0.14 192 1,582
PM Feb 20 2010 44.00 0.26 -0.07 -21.21 0.37 0.26 0.18 0.20 124 9,924
PM Feb 20 2010 45.00 0.35 -0.40 -53.33 0.62 0.35 0.31 0.34 272 1,689
PM Feb 20 2010 46.00 0.55 -0.47 -46.08 1.06 0.55 0.54 0.58 353 1,281
PM Feb 20 2010 47.00 0.93 -0.68 -42.24 1.38 0.93 0.92 0.96 1,190 2,329
PM Feb 20 2010 48.00 1.51 -1.00 -39.84 2.15 1.51 1.51 1.55 396 2,623
PM Feb 20 2010 49.00 2.50 -1.25 -33.33 3.25 2.50 2.27 2.35 180 2,580
PM Feb 20 2010 50.00 3.45 -0.50 -12.66 3.95 3.45 3.15 3.30 77 900
PM Feb 20 2010 55.00 7.90 1.20 17.91 7.90 7.90 7.95 8.25 25 22
PM Feb 20 2010 60.00 — — — — — 12.90 14.10 — —
Return to Top