Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| QSII Feb 20 2010 40.00 | 14.00 | — | — | 14.00 | 14.00 | 13.30 | 13.60 | 21 | 21 | |
| QSII Feb 20 2010 45.00 | 7.40 | 0.50 | 7.25 | 7.40 | 7.40 | 8.00 | 8.60 | 21 | 13 | |
| QSII Feb 20 2010 50.00 | 3.50 | 0.40 | 12.90 | 3.50 | 3.50 | 3.50 | 3.80 | 1 | 37 | |
| QSII Feb 20 2010 55.00 | 0.50 | — | — | 0.50 | 0.50 | 0.45 | 0.65 | 26 | 314 | |
| QSII Feb 20 2010 60.00 | 0.15 | -0.10 | -40.00 | 0.15 | 0.15 | 0.05 | 0.15 | 10 | 1,307 | |
| QSII Feb 20 2010 65.00 | 0.10 | — | — | 0.10 | 0.10 | 0.05 | 0.15 | 3 | 554 | |
| QSII Feb 20 2010 70.00 | 0.10 | 0.05 | 100.00 | 0.10 | 0.10 | 0.05 | 0.10 | 6 | 647 | |
| QSII Feb 20 2010 75.00 | 0.05 | — | — | 0.05 | 0.05 | 0.05 | 0.10 | 10 | 46 | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| QSII Feb 20 2010 40.00 | — | — | — | — | — | — | 0.15 | — | — | |
| QSII Feb 20 2010 45.00 | — | — | — | — | — | 0.05 | 0.15 | — | — | |
| QSII Feb 20 2010 50.00 | 0.50 | 0.05 | 11.11 | 0.50 | 0.50 | 0.25 | 0.45 | 1 | 148 | |
| QSII Feb 20 2010 55.00 | 2.20 | 0.25 | 12.82 | 2.20 | 2.20 | 2.15 | 2.30 | 2 | 1,183 | |
| QSII Feb 20 2010 60.00 | 7.54 | 1.44 | 23.61 | 7.54 | 7.54 | 6.50 | 7.30 | 3 | 474 | |
| QSII Feb 20 2010 65.00 | 11.35 | 2.75 | 31.98 | 11.35 | 11.00 | 11.50 | 12.20 | 20 | 63 | |
| QSII Feb 20 2010 70.00 | 16.00 | 4.80 | 42.86 | 16.00 | 16.00 | 16.50 | 17.20 | 10 | 19 | |
| QSII Feb 20 2010 75.00 | 16.10 | — | — | 16.10 | 16.10 | 21.20 | 22.40 | 10 | 10 | |
| Return to Top | ||||||||||
