Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
RL Feb 20 2010 60.00 — — — — — 17.10 20.20 — —
RL Feb 20 2010 65.00 — — — — — 12.90 14.60 — —
RL Feb 20 2010 70.00 8.20 — — 8.20 8.20 8.00 9.70 8 8
RL Feb 20 2010 75.00 4.00 — — 4.00 4.00 3.80 4.20 18 230
RL Feb 20 2010 80.00 0.86 -0.02 -2.27 1.25 0.86 0.90 1.00 171 1,616
RL Feb 20 2010 85.00 0.15 0.02 15.38 0.15 0.15 0.05 0.15 4 3,874
RL Feb 20 2010 90.00 0.06 0.01 20.00 0.06 0.05 0.05 0.10 23 2,111
RL Feb 20 2010 95.00 0.05 -0.25 -83.33 0.05 0.05 0.25 0.05 14 561
RL Feb 20 2010 100.00 0.09 -0.06 -40.00 0.09 0.09 0.05 0.05 10 150
RL Feb 20 2010 105.00 — — — — — — 0.10 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
RL Feb 20 2010 60.00 — — — — — 0.05 0.10 — —
RL Feb 20 2010 65.00 0.14 0.04 40.00 0.14 0.14 0.05 0.10 4 227
RL Feb 20 2010 70.00 0.10 -0.27 -72.97 0.20 0.10 0.05 0.10 160 1,055
RL Feb 20 2010 75.00 0.44 -0.31 -41.33 0.55 0.35 0.40 0.50 90 1,305
RL Feb 20 2010 80.00 2.33 -0.14 -5.67 2.70 2.00 2.25 2.45 83 2,447
RL Feb 20 2010 85.00 6.30 -0.30 -4.55 6.80 6.30 6.20 6.80 17 1,167
RL Feb 20 2010 90.00 13.35 1.00 8.10 13.35 13.35 10.40 12.20 5 106
RL Feb 20 2010 95.00 14.80 2.60 21.31 14.80 14.80 15.40 17.10 1 —
RL Feb 20 2010 100.00 13.80 — — 13.80 13.80 20.40 22.10 20 20
RL Feb 20 2010 105.00 — — — — — 25.40 27.60 — —
Return to Top