Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
RHT Feb 20 2010 22.50 — — — — — 4.80 5.20 — —
RHT Feb 20 2010 25.00 2.49 -0.12 -4.60 2.49 2.49 2.40 2.65 20 558
RHT Feb 20 2010 27.50 0.65 -0.05 -7.14 0.65 0.48 0.55 0.65 86 2,969
RHT Feb 20 2010 30.00 0.10 — — 0.10 0.10 0.05 0.15 126 5,757
RHT Feb 20 2010 32.50 0.05 — — 0.05 0.05 0.05 0.05 10 1,159
RHT Feb 20 2010 35.00 0.10 -0.05 -33.33 0.10 0.10 0.05 0.05 50 450
RHT Feb 20 2010 37.50 — — — — — — 0.05 — —
RHT Feb 20 2010 40.00 — — — — — — 0.05 — —
RHT Feb 20 2010 42.50 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
RHT Feb 20 2010 22.50 0.04 -0.01 -20.00 0.04 0.04 0.05 0.05 3 58
RHT Feb 20 2010 25.00 0.07 -0.03 -30.00 0.07 0.05 0.05 0.15 23 1,250
RHT Feb 20 2010 27.50 0.60 -0.05 -7.69 0.65 0.60 0.65 0.75 148 1,230
RHT Feb 20 2010 30.00 3.30 0.55 20.00 3.30 3.30 2.50 2.80 10 1,620
RHT Feb 20 2010 32.50 4.90 -0.30 -5.77 4.90 4.90 4.80 5.30 2 107
RHT Feb 20 2010 35.00 — — — — — 7.30 7.80 — —
RHT Feb 20 2010 37.50 — — — — — 9.60 10.40 — —
RHT Feb 20 2010 40.00 — — — — — 12.10 12.90 — —
RHT Feb 20 2010 42.50 — — — — — 14.60 15.40 — —
Return to Top