Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
RF Feb 20 2010 1.00 — — — — — 5.20 5.50 — —
RF Feb 20 2010 2.00 4.55 -0.05 -1.09 4.55 4.55 4.20 4.50 2 210
RF Feb 20 2010 3.00 3.55 — — 3.55 3.55 3.20 3.50 2 571
RF Feb 20 2010 4.00 2.47 0.27 12.27 2.47 2.39 2.26 2.47 20 1,037
RF Feb 20 2010 5.00 1.31 0.26 24.76 1.43 1.31 1.27 1.33 8 6,260
RF Feb 20 2010 6.00 0.40 0.02 5.26 0.48 0.40 0.39 0.41 121 50,047
RF Feb 20 2010 7.00 0.04 — — 0.05 0.03 0.02 0.04 299 16,566
RF Feb 20 2010 8.00 0.01 -0.01 -50.00 0.01 0.01 0.01 0.01 7 28,649
RF Feb 20 2010 9.00 0.03 0.02 200.00 0.03 0.03 0.01 0.01 18 417
RF Feb 20 2010 10.00 0.01 -0.01 -50.00 0.01 0.01 0.01 0.02 20 1,230
RF Feb 20 2010 11.00 0.15 — — 0.15 0.15 0.01 0.02 90 90
RF Feb 20 2010 12.50 0.15 0.05 50.00 0.15 0.15 0.05 0.02 110 377
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
RF Feb 20 2010 1.00 0.01 -0.04 -80.00 0.01 0.01 0.01 0.02 8 220
RF Feb 20 2010 2.00 0.01 -0.01 -50.00 0.01 0.01 0.01 0.02 50 1,746
RF Feb 20 2010 3.00 0.02 -0.01 -33.33 0.02 0.02 0.02 0.03 28 2,909
RF Feb 20 2010 4.00 0.02 — — 0.02 0.02 0.01 0.01 9 11,220
RF Feb 20 2010 5.00 0.03 — — 0.03 0.03 0.01 0.03 20 7,165
RF Feb 20 2010 6.00 0.12 -0.04 -25.00 0.12 0.09 0.11 0.13 359 6,483
RF Feb 20 2010 7.00 0.70 -0.12 -14.63 0.70 0.70 0.73 0.76 30 8,587
RF Feb 20 2010 8.00 1.65 0.01 0.61 1.65 1.65 1.69 1.75 10 507
RF Feb 20 2010 9.00 2.21 0.35 18.82 2.21 2.21 2.63 2.77 40 327
RF Feb 20 2010 10.00 4.35 0.65 17.57 4.35 4.35 3.60 3.80 5 114
RF Feb 20 2010 11.00 — — — — — 4.50 4.80 — —
RF Feb 20 2010 12.50 6.00 0.55 10.09 6.00 6.00 6.15 6.30 2 —
Return to Top