Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| QGEN Feb 20 2010 7.50 | — | — | — | — | — | 12.80 | 13.70 | — | — | |
| QGEN Feb 20 2010 10.00 | — | — | — | — | — | 10.30 | 11.10 | — | — | |
| QGEN Feb 20 2010 12.50 | — | — | — | — | — | 7.90 | 8.40 | — | — | |
| QGEN Feb 20 2010 15.00 | — | — | — | — | — | 5.40 | 5.90 | — | — | |
| QGEN Feb 20 2010 17.50 | 4.60 | 0.40 | 9.52 | 4.60 | 4.60 | 2.95 | 3.40 | 2 | — | |
| QGEN Feb 20 2010 20.00 | 0.92 | -0.22 | -19.30 | 1.00 | 0.75 | 0.75 | 1.00 | 61 | 175 | |
| QGEN Feb 20 2010 22.50 | 0.20 | — | — | 0.20 | 0.20 | 0.05 | 0.20 | 1 | 120 | |
| QGEN Feb 20 2010 25.00 | 0.05 | -0.20 | -80.00 | 0.05 | 0.05 | 0.05 | 0.10 | 10 | 188 | |
| QGEN Feb 20 2010 30.00 | 0.01 | -0.14 | -93.33 | 0.01 | 0.01 | 0.10 | 0.15 | 5 | 56 | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| QGEN Feb 20 2010 7.50 | — | — | — | — | — | — | 0.15 | — | — | |
| QGEN Feb 20 2010 10.00 | — | — | — | — | — | 0.05 | 0.15 | — | — | |
| QGEN Feb 20 2010 12.50 | 0.55 | — | — | 0.55 | 0.55 | 0.05 | 0.15 | — | 10 | |
| QGEN Feb 20 2010 15.00 | 0.35 | — | — | 0.35 | 0.35 | 0.05 | 0.15 | — | 479 | |
| QGEN Feb 20 2010 17.50 | 0.40 | -0.25 | -38.46 | 0.40 | 0.40 | 0.05 | 0.10 | 10 | 229 | |
| QGEN Feb 20 2010 20.00 | 0.52 | -0.08 | -13.33 | 0.52 | 0.52 | 0.10 | 0.30 | 2 | 12 | |
| QGEN Feb 20 2010 22.50 | 1.20 | 0.15 | 14.29 | 1.20 | 1.20 | 1.80 | 2.05 | 6 | 235 | |
| QGEN Feb 20 2010 25.00 | 1.85 | -2.75 | -59.78 | 1.85 | 1.85 | 4.10 | 4.50 | 10 | 2 | |
| QGEN Feb 20 2010 30.00 | — | — | — | — | — | 9.10 | 9.70 | — | — | |
| Return to Top | ||||||||||
