Untitled Document

Symbol & Strike	Last	Chng	%Chng	High	Low	Bid	Ask	Volume	Open Int
Calls							Days until expiration: 10
RBS Feb 20 2010 2.50	14.20	—	—	14.20	14.20	7.40	8.00	6	—
RBS Feb 20 2010 5.00	—	—	—	—	—	5.00	5.50	—	—
RBS Feb 20 2010 7.50	3.40	-0.60	-15.00	3.40	3.40	2.50	2.90	3	48
RBS Feb 20 2010 10.00	0.55	—	—	0.55	0.55	0.45	0.65	1	221
RBS Feb 20 2010 12.50	0.05	-0.05	-50.00	0.05	0.05	0.05	0.15	66	861
RBS Feb 20 2010 15.00	0.05	—	—	0.05	0.05	0.05	0.05	18	345
RBS Feb 20 2010 17.50	0.04	-0.01	-20.00	0.04	0.04	0.05	0.05	3	332
RBS Feb 20 2010 20.00	0.05	—	—	0.05	0.05	0.05	0.05	5	658
RBS Feb 20 2010 22.50	0.55	—	—	0.55	0.55	0.05	0.05	20	82
RBS Feb 20 2010 25.00	0.20	-0.05	-20.00	0.20	0.20	0.05	0.05	9	41
RBS Feb 20 2010 30.00	0.15	-0.15	-50.00	0.15	0.15	0.05	0.05	13	42

Symbol & Strike	Last	Chng	%Chng	High	Low	Bid	Ask	Volume	Open Int
Puts						Bold and highlighted options are "At the Money"
RBS Feb 20 2010 2.50	0.05	—	—	0.05	0.05	0.05	0.05	104	1,028
RBS Feb 20 2010 5.00	0.05	-0.05	-50.00	0.05	0.05	0.05	0.05	30	554
RBS Feb 20 2010 7.50	0.05	—	—	0.05	0.05	0.05	0.10	100	5,535
RBS Feb 20 2010 10.00	0.60	0.05	9.09	0.60	0.50	0.25	0.45	13	422
RBS Feb 20 2010 12.50	2.50	0.45	21.95	2.50	2.50	2.20	2.50	5	238
RBS Feb 20 2010 15.00	4.80	1.27	35.98	4.80	4.68	4.50	5.00	6	250
RBS Feb 20 2010 17.50	7.40	2.00	37.04	7.40	7.40	7.10	7.50	11	55
RBS Feb 20 2010 20.00	10.30	6.15	148.19	10.30	10.30	9.50	10.00	25	35
RBS Feb 20 2010 22.50	10.80	1.70	18.68	10.80	10.80	12.00	12.50	15	55
RBS Feb 20 2010 25.00	8.70	-0.70	-7.45	8.70	8.70	14.50	15.00	20	46
RBS Feb 20 2010 30.00	—	—	—	—	—	19.50	20.10	—	—
Return to Top

Feb 2010: Calls and Puts