Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
QID Feb 20 2010 15.00 5.60 0.90 19.15 5.60 5.60 6.05 6.25 2 66
QID Feb 20 2010 16.00 5.40 1.39 34.66 5.50 5.40 5.10 5.20 11 226
QID Feb 20 2010 17.00 4.23 -0.27 -6.00 4.23 4.23 4.05 4.20 1 611
QID Feb 20 2010 18.00 3.06 -0.54 -15.00 3.20 3.06 3.05 3.20 18 1,799
QID Feb 20 2010 19.00 2.14 -0.42 -16.41 2.52 1.89 2.12 2.20 201 6,347
QID Feb 20 2010 20.00 1.32 -0.36 -21.43 1.58 1.00 1.25 1.31 1,126 12,870
QID Feb 20 2010 21.00 0.67 -0.33 -33.00 0.89 0.47 0.63 0.67 1,813 15,377
QID Feb 20 2010 22.00 0.32 -0.19 -37.25 0.45 0.24 0.32 0.34 631 7,549
QID Feb 20 2010 23.00 0.15 -0.11 -42.31 0.26 0.14 0.13 0.18 336 1,777
QID Feb 20 2010 24.00 0.10 -0.08 -44.44 0.13 0.10 0.09 0.12 30 711
QID Feb 20 2010 25.00 0.15 0.01 7.14 0.15 0.10 0.05 0.10 101 3,129
QID Feb 20 2010 26.00 0.05 -0.08 -61.54 0.05 0.05 0.03 0.05 85 301
QID Feb 20 2010 27.00 0.10 — — 0.10 0.10 0.02 0.06 11 11
QID Feb 20 2010 28.00 0.09 -0.01 -10.00 0.09 0.08 0.01 0.05 8 17
QID Feb 20 2010 29.00 0.05 — — 0.05 0.05 0.01 0.05 4 4
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
QID Feb 20 2010 15.00 — — — — — — 0.02 — —
QID Feb 20 2010 16.00 0.03 -0.01 -25.00 0.05 0.02 0.05 0.02 15 64
QID Feb 20 2010 17.00 0.03 -0.01 -25.00 0.03 0.03 0.05 0.03 3 310
QID Feb 20 2010 18.00 0.02 — — 0.02 0.02 0.01 0.03 1 1,235
QID Feb 20 2010 19.00 0.05 -0.01 -16.67 0.05 0.05 0.03 0.06 22 1,001
QID Feb 20 2010 20.00 0.18 0.01 5.88 0.23 0.17 0.14 0.17 283 1,780
QID Feb 20 2010 21.00 0.55 0.11 25.00 0.73 0.43 0.51 0.55 528 1,343
QID Feb 20 2010 22.00 1.25 0.25 25.00 1.25 1.00 1.20 1.23 198 561
QID Feb 20 2010 23.00 2.11 0.34 19.21 2.11 1.92 1.99 2.08 29 218
QID Feb 20 2010 24.00 3.30 0.76 29.92 3.30 3.30 2.91 3.05 100 149
QID Feb 20 2010 25.00 3.33 -1.07 -24.32 3.33 3.32 3.85 4.00 39 171
QID Feb 20 2010 26.00 6.07 0.17 2.88 6.08 6.07 4.85 5.00 3 133
QID Feb 20 2010 27.00 — — — — — 5.80 6.00 — —
QID Feb 20 2010 28.00 — — — — — 6.80 6.95 — —
QID Feb 20 2010 29.00 7.60 0.20 2.70 7.75 7.60 7.85 7.95 30 83
Return to Top