Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| RS Feb 20 2010 30.00 | — | — | — | — | — | 10.60 | 12.10 | — | — | |
| RS Feb 20 2010 35.00 | 10.43 | — | — | 10.43 | 10.43 | 5.70 | 7.20 | 2 | 2 | |
| RS Feb 20 2010 40.00 | 2.35 | 0.60 | 34.29 | 2.35 | 2.30 | 2.35 | 2.50 | 12 | 300 | |
| RS Feb 20 2010 45.00 | 0.43 | 0.13 | 43.33 | 0.45 | 0.40 | 0.35 | 0.45 | 25 | 544 | |
| RS Feb 20 2010 50.00 | 0.05 | -0.05 | -50.00 | 0.05 | 0.05 | 0.05 | 0.10 | 3 | 949 | |
| RS Feb 20 2010 55.00 | 0.07 | -0.06 | -46.15 | 0.07 | 0.07 | 0.05 | 0.05 | 10 | 105 | |
| RS Feb 20 2010 60.00 | — | — | — | — | — | — | 0.05 | — | — | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| RS Feb 20 2010 30.00 | — | — | — | — | — | — | 0.10 | — | — | |
| RS Feb 20 2010 35.00 | 0.45 | 0.05 | 12.50 | 0.45 | 0.45 | 0.10 | 0.25 | 25 | 49 | |
| RS Feb 20 2010 40.00 | 0.90 | -0.10 | -10.00 | 0.90 | 0.90 | 0.90 | 1.00 | 1 | 580 | |
| RS Feb 20 2010 45.00 | 4.40 | -0.90 | -16.98 | 4.40 | 3.90 | 3.50 | 4.20 | 6 | 605 | |
| RS Feb 20 2010 50.00 | 3.60 | 0.09 | 2.56 | 3.60 | 3.51 | 8.00 | 9.50 | 38 | 38 | |
| RS Feb 20 2010 55.00 | — | — | — | — | — | 13.00 | 14.50 | — | — | |
| RS Feb 20 2010 60.00 | — | — | — | — | — | 18.00 | 19.50 | — | — | |
| Return to Top | ||||||||||
