Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
PRU Feb 20 2010 35.00 — — — — — 12.70 14.50 — —
PRU Feb 20 2010 40.00 8.80 -5.21 -37.19 9.00 8.80 8.00 9.50 6 6
PRU Feb 20 2010 44.00 4.24 0.24 6.00 4.24 4.00 4.40 5.50 12 12
PRU Feb 20 2010 45.00 4.50 0.40 9.76 4.50 3.24 3.60 4.50 50 78
PRU Feb 20 2010 46.00 3.40 1.00 41.67 3.40 3.20 2.85 3.60 6 258
PRU Feb 20 2010 47.00 2.60 0.66 34.02 2.60 2.00 2.35 2.50 11 499
PRU Feb 20 2010 48.00 1.80 0.30 20.00 2.20 1.75 1.75 1.90 49 353
PRU Feb 20 2010 49.00 1.39 -0.11 -7.33 1.70 1.10 1.25 1.40 168 676
PRU Feb 20 2010 50.00 0.90 0.20 28.57 1.30 0.70 0.85 1.00 1,204 1,196
PRU Feb 20 2010 55.00 0.15 — — 0.20 0.10 0.10 0.20 53 7,041
PRU Feb 20 2010 60.00 0.05 — — 0.05 0.05 0.05 0.10 1 654
PRU Feb 20 2010 65.00 0.02 -0.08 -80.00 0.02 0.02 0.05 0.05 18 38
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
PRU Feb 20 2010 35.00 0.04 -0.01 -20.00 0.04 0.02 0.05 0.05 50 70
PRU Feb 20 2010 40.00 0.15 0.05 50.00 0.15 0.15 0.05 0.15 5 305
PRU Feb 20 2010 44.00 0.45 -0.15 -25.00 0.45 0.45 0.35 0.45 5 172
PRU Feb 20 2010 45.00 0.65 -0.26 -28.57 0.75 0.60 0.50 0.65 60 2,554
PRU Feb 20 2010 46.00 0.80 -0.16 -16.67 1.05 0.80 0.75 0.85 7 2,120
PRU Feb 20 2010 47.00 1.02 -0.58 -36.25 1.30 0.85 1.05 1.20 1,036 886
PRU Feb 20 2010 48.00 1.54 -0.66 -30.00 1.91 1.40 1.45 1.60 30 1,703
PRU Feb 20 2010 49.00 2.00 -0.82 -29.08 2.21 1.63 1.90 2.10 99 1,300
PRU Feb 20 2010 50.00 2.55 -0.90 -26.09 2.90 2.55 2.55 2.65 25 1,833
PRU Feb 20 2010 55.00 7.60 1.30 20.63 7.60 7.38 6.50 7.20 5 511
PRU Feb 20 2010 60.00 — — — — — 10.60 12.20 — —
PRU Feb 20 2010 65.00 15.00 3.70 32.74 15.00 15.00 15.60 17.80 1 1
Return to Top