Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
QCOM Feb 20 2010 30.00 8.00 0.10 1.27 8.00 8.00 7.90 8.00 10 281
QCOM Feb 20 2010 34.00 4.05 -0.05 -1.22 4.25 4.05 3.95 4.05 212 300
QCOM Feb 20 2010 35.00 3.20 0.39 13.88 3.37 2.93 3.05 3.10 150 3,063
QCOM Feb 20 2010 36.00 2.31 0.24 11.59 2.49 2.26 2.16 2.20 167 1,142
QCOM Feb 20 2010 37.00 1.40 0.06 4.48 1.68 1.36 1.38 1.41 1,452 3,032
QCOM Feb 20 2010 38.00 0.77 -0.01 -1.28 1.02 0.76 0.77 0.79 10,196 5,998
QCOM Feb 20 2010 39.00 0.38 -0.07 -15.56 0.55 0.38 0.37 0.39 3,452 10,380
QCOM Feb 20 2010 40.00 0.18 -0.06 -25.00 0.28 0.18 0.17 0.20 4,682 30,508
QCOM Feb 20 2010 41.00 0.08 -0.03 -27.27 0.13 0.08 0.08 0.09 666 9,399
QCOM Feb 20 2010 42.00 0.05 — — 0.06 0.04 0.04 0.05 260 11,295
QCOM Feb 20 2010 43.00 0.02 -0.01 -33.33 0.03 0.01 0.01 0.03 333 17,820
QCOM Feb 20 2010 44.00 0.01 — — 0.01 0.01 0.01 0.02 5 7,090
QCOM Feb 20 2010 45.00 0.01 — — 0.01 0.01 0.01 0.02 3 3,910
QCOM Feb 20 2010 46.00 0.02 0.01 100.00 0.02 0.02 0.01 0.02 2 5,362
QCOM Feb 20 2010 47.00 0.02 — — 0.02 0.02 0.01 0.01 10 19,285
QCOM Feb 20 2010 48.00 0.04 0.03 300.00 0.04 0.01 0.01 0.02 800 16,789
QCOM Feb 20 2010 49.00 0.02 — — 0.02 0.02 0.01 0.02 2 13,133
QCOM Feb 20 2010 50.00 0.01 -0.01 -50.00 0.02 0.01 0.01 0.01 104 43,388
QCOM Feb 20 2010 52.50 0.01 — — 0.01 0.01 0.06 0.01 132 4,642
QCOM Feb 20 2010 55.00 0.01 — — 0.01 0.01 0.01 0.01 34 6,386
QCOM Feb 20 2010 60.00 0.02 -0.01 -33.33 0.02 0.01 0.01 0.01 50 85
QCOM Feb 20 2010 65.00 0.01 — — 0.01 0.01 — 0.01 1 1
QCOM Feb 20 2010 70.00 — — — — — — 0.01 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
QCOM Feb 20 2010 30.00 0.06 — — 0.06 0.04 0.01 0.04 523 1,390
QCOM Feb 20 2010 34.00 0.10 -0.09 -47.37 0.14 0.09 0.08 0.10 297 798
QCOM Feb 20 2010 35.00 0.15 -0.16 -51.61 0.22 0.14 0.14 0.16 1,623 7,384
QCOM Feb 20 2010 36.00 0.26 -0.24 -48.00 0.38 0.24 0.25 0.27 1,852 9,007
QCOM Feb 20 2010 37.00 0.47 -0.34 -41.98 0.62 0.42 0.47 0.49 2,041 2,230
QCOM Feb 20 2010 38.00 0.86 -0.39 -31.20 1.07 0.74 0.85 0.87 3,073 13,404
QCOM Feb 20 2010 39.00 1.46 -0.44 -23.16 1.71 1.27 1.46 1.49 1,659 4,973
QCOM Feb 20 2010 40.00 2.29 -0.33 -12.60 2.46 2.04 2.25 2.29 4,624 13,473
QCOM Feb 20 2010 41.00 3.18 0.11 3.58 3.18 2.86 3.15 3.20 119 4,949
QCOM Feb 20 2010 42.00 4.05 -0.13 -3.11 4.10 4.00 4.10 4.15 388 5,634
QCOM Feb 20 2010 43.00 5.01 -0.29 -5.47 5.06 4.90 5.05 5.15 143 2,537
QCOM Feb 20 2010 44.00 6.00 -0.40 -6.25 6.10 5.97 6.00 6.15 81 7,116
QCOM Feb 20 2010 45.00 7.05 -0.10 -1.40 7.25 6.98 7.05 7.15 84 4,630
QCOM Feb 20 2010 46.00 8.04 0.39 5.10 8.25 7.97 8.05 8.15 72 7,851
QCOM Feb 20 2010 47.00 8.95 0.23 2.64 9.05 8.95 9.00 9.15 21 4,563
QCOM Feb 20 2010 48.00 9.95 -0.43 -4.14 10.25 9.83 9.85 10.15 47 4,744
QCOM Feb 20 2010 49.00 11.15 1.53 15.90 11.21 11.03 10.85 11.20 296 2,292
QCOM Feb 20 2010 50.00 11.96 0.56 4.91 11.96 11.96 11.85 13.20 9 79
QCOM Feb 20 2010 52.50 5.90 — — 5.95 5.55 13.40 15.70 239 3
QCOM Feb 20 2010 55.00 14.25 5.90 70.66 14.25 14.25 15.90 18.20 1 9
QCOM Feb 20 2010 60.00 13.35 0.40 3.09 13.45 13.25 20.90 23.25 126 —
QCOM Feb 20 2010 65.00 18.25 1.60 9.61 18.25 18.25 25.85 28.20 28 5
QCOM Feb 20 2010 70.00 23.25 1.60 7.39 23.25 23.25 30.85 33.20 28 2
Return to Top