Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
POT Feb 20 2010 65.00 — — — — — 40.15 42.05 — —
POT Feb 20 2010 70.00 32.58 -0.62 -1.87 35.70 32.56 35.15 37.10 51 47
POT Feb 20 2010 75.00 26.80 -9.30 -25.76 27.00 26.65 30.00 32.00 19 29
POT Feb 20 2010 80.00 24.90 0.30 1.22 25.40 23.80 25.55 25.90 33 104
POT Feb 20 2010 85.00 20.25 4.20 26.17 20.25 19.15 20.65 20.90 20 323
POT Feb 20 2010 90.00 15.90 3.56 28.85 17.00 14.20 15.75 15.95 59 381
POT Feb 20 2010 95.00 11.35 3.75 49.34 11.86 9.40 11.00 11.20 1,227 769
POT Feb 20 2010 100.00 6.90 2.60 60.47 7.90 5.45 6.85 6.95 1,346 2,078
POT Feb 20 2010 105.00 3.50 1.45 70.73 4.30 2.73 3.50 3.60 3,894 6,434
POT Feb 20 2010 110.00 1.52 0.57 60.00 1.98 1.12 1.48 1.56 4,576 10,442
POT Feb 20 2010 115.00 0.60 0.17 39.53 0.76 0.44 0.57 0.61 1,777 15,229
POT Feb 20 2010 120.00 0.22 -0.01 -4.35 0.34 0.22 0.21 0.25 1,037 11,715
POT Feb 20 2010 125.00 0.10 -0.07 -41.18 0.23 0.10 0.10 0.13 512 8,429
POT Feb 20 2010 130.00 0.08 -0.05 -38.46 0.15 0.06 0.05 0.09 389 7,598
POT Feb 20 2010 135.00 0.05 -0.04 -44.44 0.09 0.05 0.04 0.07 31 6,127
POT Feb 20 2010 140.00 0.03 -0.03 -50.00 0.05 0.03 0.01 0.05 35 3,026
POT Feb 20 2010 145.00 0.06 0.02 50.00 0.06 0.04 0.01 0.05 337 1,103
POT Feb 20 2010 150.00 0.04 -0.01 -20.00 0.04 0.04 0.01 0.04 1 967
POT Feb 20 2010 155.00 0.06 0.05 500.00 0.06 0.01 0.01 0.04 15 501
POT Feb 20 2010 160.00 0.02 -0.02 -50.00 0.02 0.02 0.01 0.04 74 345
POT Feb 20 2010 165.00 0.02 0.01 100.00 0.02 0.02 0.01 0.04 1 138
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
POT Feb 20 2010 65.00 0.04 — — 0.04 0.04 0.01 0.04 10 40
POT Feb 20 2010 70.00 0.06 -0.02 -25.00 0.06 0.06 0.02 0.05 10 125
POT Feb 20 2010 75.00 0.03 -0.02 -40.00 0.03 0.03 0.01 0.05 4 393
POT Feb 20 2010 80.00 0.04 -0.06 -60.00 0.05 0.04 0.03 0.05 45 838
POT Feb 20 2010 85.00 0.09 -0.08 -47.06 0.11 0.08 0.07 0.10 50 1,954
POT Feb 20 2010 90.00 0.17 -0.28 -62.22 0.26 0.03 0.14 0.18 670 4,897
POT Feb 20 2010 95.00 0.41 -0.77 -65.25 0.73 0.38 0.41 0.45 2,469 13,871
POT Feb 20 2010 100.00 1.16 -1.69 -59.30 1.95 1.01 1.15 1.22 5,226 14,413
POT Feb 20 2010 105.00 2.88 -2.77 -49.03 4.30 2.43 2.81 2.90 4,819 7,721
POT Feb 20 2010 110.00 5.70 -3.30 -36.67 7.24 5.10 5.75 5.90 1,015 7,829
POT Feb 20 2010 115.00 10.10 -2.61 -20.54 11.70 9.14 9.80 10.00 415 2,731
POT Feb 20 2010 120.00 14.60 -4.25 -22.55 15.85 13.39 14.45 14.65 199 3,530
POT Feb 20 2010 125.00 19.10 -1.90 -9.05 21.00 19.10 19.30 19.50 79 1,431
POT Feb 20 2010 130.00 24.21 -1.54 -5.98 25.90 23.40 24.25 24.50 76 579
POT Feb 20 2010 135.00 29.75 -0.95 -3.09 29.80 29.25 29.20 29.50 32 1,284
POT Feb 20 2010 140.00 35.90 0.20 0.56 35.90 35.90 34.15 34.55 4 158
POT Feb 20 2010 145.00 42.80 1.10 2.64 42.80 42.80 37.95 39.80 10 68
POT Feb 20 2010 150.00 47.60 10.75 29.17 48.00 44.50 42.95 45.35 16 95
POT Feb 20 2010 155.00 49.95 5.95 13.52 50.80 49.95 47.95 49.85 26 36
POT Feb 20 2010 160.00 51.15 1.15 2.30 51.15 51.15 52.95 55.35 1 16
POT Feb 20 2010 165.00 49.80 0.20 0.40 49.80 49.80 57.95 60.35 — 14
Return to Top