Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
RAI Feb 20 2010 20.00 — — — — — 30.70 32.40 — —
RAI Feb 20 2010 22.50 — — — — — 28.20 29.90 — —
RAI Feb 20 2010 25.00 — — — — — 25.70 27.40 — —
RAI Feb 20 2010 30.00 14.70 0.76 5.45 14.70 14.70 20.70 22.40 3 —
RAI Feb 20 2010 35.00 10.95 0.22 2.05 10.95 10.95 15.80 17.30 20 —
RAI Feb 20 2010 40.00 13.40 0.38 2.92 13.40 13.40 10.90 12.20 1 1,856
RAI Feb 20 2010 45.00 8.62 -0.98 -10.21 8.62 8.62 5.70 7.20 10 23
RAI Feb 20 2010 50.00 2.00 0.20 11.11 2.00 1.30 1.90 2.10 88 978
RAI Feb 20 2010 55.00 0.15 0.05 50.00 0.15 0.09 0.05 0.15 10 3,632
RAI Feb 20 2010 60.00 0.05 — — 0.05 0.05 0.05 0.05 20 860
RAI Feb 20 2010 65.00 — — — — — 0.05 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
RAI Feb 20 2010 20.00 — — — — — 0.05 0.05 — —
RAI Feb 20 2010 22.50 — — — — — 0.05 0.05 — —
RAI Feb 20 2010 25.00 0.60 — — 0.60 0.60 0.05 0.05 — 10
RAI Feb 20 2010 30.00 0.20 -0.35 -63.64 0.20 0.20 0.05 0.05 23 80
RAI Feb 20 2010 35.00 0.15 — — 0.15 0.15 0.05 0.05 60 267
RAI Feb 20 2010 40.00 0.08 -0.08 -50.00 0.08 0.08 0.05 0.05 8 321
RAI Feb 20 2010 45.00 0.05 — — 0.05 0.05 0.05 0.10 10 839
RAI Feb 20 2010 50.00 0.25 -0.05 -16.67 0.50 0.25 0.15 0.25 185 1,030
RAI Feb 20 2010 55.00 3.20 -0.20 -5.88 3.20 3.20 3.10 3.30 1 674
RAI Feb 20 2010 60.00 6.90 0.20 2.99 6.90 6.90 7.80 9.20 5 77
RAI Feb 20 2010 65.00 11.60 0.10 0.87 11.60 11.60 12.80 14.30 2 11
Return to Top