Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
RTN Feb 20 2010 20.00 — — — — — 33.10 34.10 — —
RTN Feb 20 2010 22.50 — — — — — 30.60 31.60 — —
RTN Feb 20 2010 25.00 — — — — — 28.10 29.10 — —
RTN Feb 20 2010 30.00 — — — — — 23.10 24.10 — —
RTN Feb 20 2010 35.00 10.80 0.30 2.86 10.80 10.80 18.10 19.10 3 —
RTN Feb 20 2010 40.00 6.20 -1.00 -13.89 6.20 6.20 13.20 14.10 1 —
RTN Feb 20 2010 41.00 7.76 0.53 7.33 7.76 7.76 10.90 13.70 5 —
RTN Feb 20 2010 42.00 10.10 5.00 98.04 10.10 10.10 11.10 12.10 11 11
RTN Feb 20 2010 43.00 10.10 1.20 13.48 10.10 10.10 10.20 11.10 10 —
RTN Feb 20 2010 44.00 8.10 1.83 29.19 8.10 8.10 9.10 10.10 4 4
RTN Feb 20 2010 45.00 8.10 -1.50 -15.63 8.10 8.10 8.20 9.10 10 10
RTN Feb 20 2010 46.00 8.60 0.90 11.69 8.60 8.60 7.20 7.70 10 20
RTN Feb 20 2010 47.00 6.10 -1.50 -19.74 6.10 6.10 6.20 6.70 10 1
RTN Feb 20 2010 48.00 5.98 0.78 15.00 6.10 5.98 5.30 5.80 10 262
RTN Feb 20 2010 49.00 4.40 -0.80 -15.38 4.95 4.40 4.30 4.70 5 721
RTN Feb 20 2010 50.00 3.69 0.57 18.27 3.80 3.20 3.30 3.70 16 929
RTN Feb 20 2010 52.50 1.05 -0.30 -22.22 1.20 1.05 1.25 1.40 87 1,166
RTN Feb 20 2010 55.00 0.15 — — 0.25 0.15 0.10 0.20 192 1,996
RTN Feb 20 2010 60.00 0.03 — — 0.03 0.03 0.05 0.05 1 591
RTN Feb 20 2010 65.00 0.05 — — 0.05 0.05 — 0.05 — 10
RTN Feb 20 2010 70.00 0.05 — — 0.05 0.05 — 0.05 — 10
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
RTN Feb 20 2010 20.00 — — — — — — 0.05 — —
RTN Feb 20 2010 22.50 — — — — — 0.05 0.05 — —
RTN Feb 20 2010 25.00 — — — — — 0.05 0.05 — —
RTN Feb 20 2010 30.00 0.45 — — 0.45 0.45 0.05 0.05 — 21
RTN Feb 20 2010 35.00 0.25 0.05 25.00 0.25 0.25 0.05 0.05 10 91
RTN Feb 20 2010 40.00 0.20 -0.05 -20.00 0.20 0.20 0.05 0.05 4 960
RTN Feb 20 2010 41.00 1.10 -1.90 -63.33 1.10 1.10 0.05 0.05 40 68
RTN Feb 20 2010 42.00 0.20 -0.05 -20.00 0.20 0.20 0.05 0.05 2 171
RTN Feb 20 2010 43.00 0.07 -0.18 -72.00 0.07 0.07 0.05 0.05 1 415
RTN Feb 20 2010 44.00 0.05 -0.80 -94.12 0.05 0.05 0.05 0.05 25 424
RTN Feb 20 2010 45.00 0.04 0.01 33.33 0.04 0.04 0.05 0.05 10 723
RTN Feb 20 2010 46.00 0.07 0.01 16.67 0.07 0.07 0.05 0.05 261 578
RTN Feb 20 2010 47.00 0.05 -0.01 -16.67 0.05 0.05 0.05 0.05 10 538
RTN Feb 20 2010 48.00 0.05 0.01 25.00 0.05 0.05 0.05 0.05 3 222
RTN Feb 20 2010 49.00 0.03 -0.12 -80.00 0.03 0.03 0.05 0.10 15 519
RTN Feb 20 2010 50.00 0.20 0.13 185.71 0.25 0.10 0.05 0.15 373 1,656
RTN Feb 20 2010 52.50 0.30 -0.30 -50.00 0.45 0.30 0.35 0.45 1,002 1,630
RTN Feb 20 2010 55.00 2.00 -0.10 -4.76 2.00 2.00 1.65 1.80 10 1,085
RTN Feb 20 2010 60.00 7.50 0.70 10.29 7.50 7.50 6.40 6.80 2 12
RTN Feb 20 2010 65.00 13.10 0.50 3.97 13.10 13.10 10.90 11.90 20 —
RTN Feb 20 2010 70.00 — — — — — 15.90 16.90 — —
Return to Top