Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
PNRA Feb 20 2010 22.50 — — — — — 48.60 50.50 — —
PNRA Feb 20 2010 25.00 — — — — — 46.10 48.00 — —
PNRA Feb 20 2010 30.00 — — — — — 41.10 43.00 — —
PNRA Feb 20 2010 35.00 38.00 — — 38.00 38.00 36.10 38.00 10 10
PNRA Feb 20 2010 40.00 33.00 — — 33.00 33.00 31.10 33.00 10 10
PNRA Feb 20 2010 45.00 11.33 -0.64 -5.35 11.33 11.33 26.10 28.00 6 20
PNRA Feb 20 2010 50.00 21.10 -2.50 -10.59 21.10 21.10 21.30 23.00 10 148
PNRA Feb 20 2010 55.00 17.35 4.05 30.45 17.35 17.35 17.20 18.00 1 928
PNRA Feb 20 2010 60.00 11.50 -1.80 -13.53 11.50 11.50 12.50 13.00 10 2,160
PNRA Feb 20 2010 65.00 6.70 0.70 11.67 6.70 6.70 7.70 8.20 1 1,590
PNRA Feb 20 2010 70.00 3.80 0.70 22.58 3.80 2.85 3.50 3.90 18 648
PNRA Feb 20 2010 75.00 0.95 0.25 35.71 1.05 0.75 0.95 1.10 275 1,942
PNRA Feb 20 2010 80.00 0.15 0.05 50.00 0.15 0.06 0.10 0.20 6 463
PNRA Feb 20 2010 85.00 0.06 -0.04 -40.00 0.06 0.06 0.05 0.10 2 32
PNRA Feb 20 2010 90.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
PNRA Feb 20 2010 22.50 — — — — — 0.05 0.05 — —
PNRA Feb 20 2010 25.00 — — — — — 0.05 0.05 — —
PNRA Feb 20 2010 30.00 — — — — — 0.05 0.05 — —
PNRA Feb 20 2010 35.00 0.30 — — 0.30 0.30 0.05 0.05 — 59
PNRA Feb 20 2010 40.00 0.25 -0.05 -16.67 0.25 0.25 0.05 0.05 3 122
PNRA Feb 20 2010 45.00 0.19 -0.11 -36.67 0.19 0.19 0.05 0.05 2 91
PNRA Feb 20 2010 50.00 0.10 — — 0.11 0.10 0.05 0.05 8 337
PNRA Feb 20 2010 55.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 2 1,361
PNRA Feb 20 2010 60.00 0.10 -0.05 -33.33 0.10 0.10 0.05 0.10 4 566
PNRA Feb 20 2010 65.00 0.27 -0.18 -40.00 0.35 0.25 0.20 0.30 74 1,243
PNRA Feb 20 2010 70.00 1.20 -0.40 -25.00 1.45 1.20 1.05 1.15 287 1,872
PNRA Feb 20 2010 75.00 3.50 -1.10 -23.91 4.10 3.50 3.30 3.50 18 258
PNRA Feb 20 2010 80.00 7.10 0.80 12.70 7.10 7.10 7.30 7.70 3 87
PNRA Feb 20 2010 85.00 13.60 0.10 0.74 13.60 13.60 12.20 13.60 10 33
PNRA Feb 20 2010 90.00 16.60 -0.50 -2.92 16.80 16.60 17.00 18.70 8 —
Return to Top