Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| RBN Feb 20 2010 15.00 | 8.92 | — | — | 8.92 | 8.92 | 7.70 | 8.40 | — | — | |
| RBN Feb 20 2010 17.50 | 6.30 | -0.80 | -11.27 | 6.30 | 6.30 | 5.20 | 5.90 | 2 | — | |
| RBN Feb 20 2010 20.00 | — | — | — | — | — | 2.95 | 3.30 | — | — | |
| RBN Feb 20 2010 22.50 | 2.55 | 0.85 | 50.00 | 2.55 | 2.55 | 0.80 | 1.00 | 22 | — | |
| RBN Feb 20 2010 25.00 | 0.20 | -0.43 | -68.25 | 0.20 | 0.20 | 0.05 | 0.10 | 10 | 192 | |
| RBN Feb 20 2010 30.00 | 0.13 | — | — | 0.13 | 0.13 | 0.05 | 0.05 | 2 | 2 | |
| RBN Feb 20 2010 35.00 | — | — | — | — | — | — | 0.05 | — | — | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| RBN Feb 20 2010 15.00 | — | — | — | — | — | — | 0.05 | — | — | |
| RBN Feb 20 2010 17.50 | — | — | — | — | — | 0.05 | 0.10 | — | — | |
| RBN Feb 20 2010 20.00 | 0.20 | — | — | 0.20 | 0.20 | 0.05 | 0.05 | 1 | 1 | |
| RBN Feb 20 2010 22.50 | 0.29 | 0.05 | 20.83 | 0.29 | 0.29 | 0.30 | 0.45 | 20 | 30 | |
| RBN Feb 20 2010 25.00 | 2.00 | -0.90 | -31.03 | 2.00 | 2.00 | 1.85 | 2.10 | 5 | 400 | |
| RBN Feb 20 2010 30.00 | — | — | — | — | — | 6.60 | 7.30 | — | — | |
| RBN Feb 20 2010 35.00 | — | — | — | — | — | 11.60 | 12.30 | — | — | |
| Return to Top | ||||||||||
