Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| REG Feb 20 2010 25.00 | 8.40 | -0.22 | -2.55 | 8.40 | 8.40 | 7.20 | 7.70 | 2 | 2 | |
| REG Feb 20 2010 30.00 | — | — | — | — | — | 2.30 | 2.70 | — | — | |
| REG Feb 20 2010 35.00 | 0.15 | — | — | 0.15 | 0.15 | 0.05 | 0.20 | 5 | 176 | |
| REG Feb 20 2010 40.00 | 0.20 | -0.25 | -55.56 | 0.20 | 0.20 | 0.05 | 0.10 | 10 | 164 | |
| REG Feb 20 2010 45.00 | — | — | — | — | — | 0.05 | 0.10 | — | — | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| REG Feb 20 2010 25.00 | — | — | — | — | — | 0.05 | 0.10 | — | — | |
| REG Feb 20 2010 30.00 | 0.20 | -0.10 | -33.33 | 0.30 | 0.20 | 0.05 | 0.25 | 156 | 397 | |
| REG Feb 20 2010 35.00 | 2.05 | -0.55 | -21.15 | 2.05 | 2.05 | 2.80 | 3.20 | 5 | 257 | |
| REG Feb 20 2010 40.00 | 4.80 | 0.60 | 14.29 | 4.80 | 4.80 | 7.80 | 8.20 | 4 | 4 | |
| REG Feb 20 2010 45.00 | 11.60 | — | — | 11.60 | 11.60 | 12.80 | 13.20 | — | 20 | |
| Return to Top | ||||||||||
