Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| PZZA Feb 20 2010 17.50 | — | — | — | — | — | 4.50 | 5.60 | — | — | |
| PZZA Feb 20 2010 20.00 | 2.40 | -0.20 | -7.69 | 2.60 | 2.40 | 2.05 | 2.85 | 50 | 40 | |
| PZZA Feb 20 2010 22.50 | 0.45 | -0.20 | -30.77 | 0.45 | 0.45 | 0.50 | 0.65 | 30 | 50 | |
| PZZA Feb 20 2010 25.00 | 0.15 | -0.20 | -57.14 | 0.15 | 0.15 | 0.05 | 0.15 | 17 | 73 | |
| PZZA Feb 20 2010 30.00 | 0.10 | — | — | 0.10 | 0.10 | 0.05 | 0.15 | 1 | 1 | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| PZZA Feb 20 2010 17.50 | — | — | — | — | — | — | 0.15 | — | — | |
| PZZA Feb 20 2010 20.00 | — | — | — | — | — | 0.05 | 0.15 | — | — | |
| PZZA Feb 20 2010 22.50 | 0.55 | -0.15 | -21.43 | 0.55 | 0.55 | 0.35 | 0.65 | 20 | 46 | |
| PZZA Feb 20 2010 25.00 | 2.30 | 0.95 | 70.37 | 2.30 | 2.30 | 2.20 | 2.60 | 17 | 13 | |
| PZZA Feb 20 2010 30.00 | 5.80 | -0.10 | -1.69 | 5.80 | 5.80 | 7.00 | 8.00 | 1 | — | |
| Return to Top | ||||||||||
