Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
R Feb 20 2010 10.00 — — — — — 22.90 24.10 — —
R Feb 20 2010 12.50 — — — — — 20.40 21.60 — —
R Feb 20 2010 15.00 — — — — — 17.90 19.00 — —
R Feb 20 2010 17.50 — — — — — 15.40 16.60 — —
R Feb 20 2010 20.00 14.30 — — 14.30 14.30 12.90 14.10 2 —
R Feb 20 2010 22.50 — — — — — 10.40 11.60 — —
R Feb 20 2010 25.00 8.80 -7.20 -45.00 8.80 8.80 8.10 9.00 2 2
R Feb 20 2010 27.50 8.70 5.24 151.45 8.70 8.70 5.40 6.50 15 1
R Feb 20 2010 30.00 12.80 -1.40 -9.86 12.80 12.80 3.20 3.90 3 54
R Feb 20 2010 35.00 0.26 0.01 4.00 0.26 0.25 0.15 0.30 10 2,376
R Feb 20 2010 40.00 0.04 -0.01 -20.00 0.04 0.04 0.05 0.10 4 498
R Feb 20 2010 45.00 0.10 -0.05 -33.33 0.10 0.10 0.05 0.05 21 501
R Feb 20 2010 50.00 0.05 -0.06 -54.55 0.05 0.05 0.05 0.05 15 121
R Feb 20 2010 55.00 0.70 -0.05 -6.67 0.70 0.70 0.05 0.05 10 90
R Feb 20 2010 60.00 0.30 — — 0.30 0.30 0.05 0.05 20 32
R Feb 20 2010 65.00 — — — — — — 0.10 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
R Feb 20 2010 10.00 — — — — — 0.05 0.15 — —
R Feb 20 2010 12.50 — — — — — 0.05 0.15 — —
R Feb 20 2010 15.00 0.80 — — 0.80 0.80 0.05 0.15 1 1
R Feb 20 2010 17.50 0.10 -0.95 -90.48 0.10 0.10 0.05 0.05 5 22
R Feb 20 2010 20.00 0.10 — — 0.10 0.10 0.05 0.05 15 4,904
R Feb 20 2010 22.50 0.05 -0.20 -80.00 0.05 0.05 0.05 0.15 2 48
R Feb 20 2010 25.00 0.05 -1.15 -95.83 0.05 0.05 0.05 0.10 1 84
R Feb 20 2010 27.50 0.10 0.05 100.00 0.10 0.10 0.05 0.10 10 215
R Feb 20 2010 30.00 0.30 0.15 100.00 0.30 0.30 0.05 0.20 8 256
R Feb 20 2010 35.00 2.50 0.18 7.76 2.50 2.50 1.75 2.30 6 2,198
R Feb 20 2010 40.00 7.40 0.40 5.71 7.40 7.40 6.20 7.10 20 810
R Feb 20 2010 45.00 5.80 1.00 20.83 5.80 5.80 11.20 12.40 6 11
R Feb 20 2010 50.00 9.90 — — 9.90 9.90 16.20 17.40 12 12
R Feb 20 2010 55.00 — — — — — 21.20 22.40 — —
R Feb 20 2010 60.00 — — — — — 26.20 27.40 — —
R Feb 20 2010 65.00 — — — — — 31.20 32.40 — —
Return to Top