Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
RTP Feb 20 2010 130.00 72.10 -0.20 -0.28 72.30 72.10 69.20 71.80 8 8
RTP Feb 20 2010 135.00 67.00 -0.30 -0.45 67.30 67.00 64.20 66.80 16 16
RTP Feb 20 2010 140.00 62.30 — — 62.30 62.30 59.20 61.80 1 1
RTP Feb 20 2010 145.00 57.30 — — 57.30 57.30 54.20 56.80 1 1
RTP Feb 20 2010 150.00 50.90 — — 50.90 50.90 49.20 51.80 20 —
RTP Feb 20 2010 155.00 — — — — — 44.10 46.80 — —
RTP Feb 20 2010 160.00 42.40 — — 42.40 42.40 39.00 41.90 1 1
RTP Feb 20 2010 165.00 37.50 — — 37.50 37.50 34.00 37.10 1 1
RTP Feb 20 2010 170.00 65.40 17.30 35.97 65.40 65.40 29.10 32.20 2 2
RTP Feb 20 2010 175.00 16.80 -11.10 -39.78 16.80 16.80 24.70 27.30 1 2
RTP Feb 20 2010 180.00 20.70 4.70 29.38 20.70 20.00 20.30 22.60 4 5
RTP Feb 20 2010 185.00 16.80 7.80 86.67 19.00 15.90 16.00 17.60 5 107
RTP Feb 20 2010 190.00 12.50 7.00 127.27 14.50 12.20 12.20 14.00 24 134
RTP Feb 20 2010 195.00 10.90 6.80 165.85 10.90 8.00 8.70 9.70 123 208
RTP Feb 20 2010 200.00 6.60 4.40 200.00 7.40 5.20 5.80 6.90 209 239
RTP Feb 20 2010 210.00 2.48 1.68 210.00 3.50 1.95 2.50 3.10 317 499
RTP Feb 20 2010 220.00 0.95 0.60 171.43 1.05 0.80 0.80 1.10 143 842
RTP Feb 20 2010 230.00 0.30 0.10 50.00 0.40 0.25 0.20 0.35 114 939
RTP Feb 20 2010 240.00 0.19 0.04 26.67 0.19 0.15 0.10 0.35 25 455
RTP Feb 20 2010 250.00 0.10 — — 0.15 0.10 0.05 0.10 13 346
RTP Feb 20 2010 260.00 0.10 -0.15 -60.00 0.10 0.10 0.05 0.25 31 168
RTP Feb 20 2010 270.00 0.15 0.05 50.00 0.15 0.15 0.15 0.25 4 135
RTP Feb 20 2010 280.00 0.10 0.05 100.00 0.10 0.10 0.10 0.25 2 33
RTP Feb 20 2010 290.00 0.05 — — 0.05 0.05 0.05 0.10 11 11
RTP Feb 20 2010 300.00 — — — — — — 0.15 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
RTP Feb 20 2010 130.00 — — — — — — 0.30 — —
RTP Feb 20 2010 135.00 0.08 -0.09 -52.94 0.08 0.08 — 0.05 10 10
RTP Feb 20 2010 140.00 0.05 -0.09 -64.29 0.05 0.05 0.05 0.30 10 10
RTP Feb 20 2010 145.00 0.10 0.05 100.00 0.10 0.10 0.05 0.25 2 6
RTP Feb 20 2010 150.00 0.15 -0.10 -40.00 0.15 0.15 0.05 0.30 57 23
RTP Feb 20 2010 155.00 — — — — — 0.05 0.30 — —
RTP Feb 20 2010 160.00 0.25 -0.25 -50.00 0.25 0.20 0.05 0.20 35 50
RTP Feb 20 2010 165.00 0.10 -0.81 -89.01 0.10 0.10 0.20 0.50 2 115
RTP Feb 20 2010 170.00 0.50 -0.94 -65.28 0.55 0.42 0.40 0.65 29 130
RTP Feb 20 2010 175.00 0.75 -1.90 -71.70 0.85 0.75 0.60 1.05 20 340
RTP Feb 20 2010 180.00 1.30 -1.90 -59.38 1.60 1.10 1.00 1.65 139 427
RTP Feb 20 2010 185.00 2.10 -2.70 -56.25 2.45 1.70 1.90 2.40 109 761
RTP Feb 20 2010 190.00 3.50 -5.20 -59.77 4.20 2.90 3.00 3.70 230 518
RTP Feb 20 2010 195.00 5.17 -6.83 -56.92 5.60 4.70 4.70 5.40 42 420
RTP Feb 20 2010 200.00 7.80 -7.20 -48.00 9.25 6.70 6.90 7.80 97 921
RTP Feb 20 2010 210.00 14.50 -7.60 -34.39 16.30 12.50 13.20 14.00 66 516
RTP Feb 20 2010 220.00 22.00 -8.40 -27.63 23.70 20.50 21.20 23.50 41 574
RTP Feb 20 2010 230.00 31.00 -10.50 -25.30 31.00 31.00 30.20 33.00 1 332
RTP Feb 20 2010 240.00 42.40 -9.11 -17.69 42.40 42.40 39.70 42.90 1 166
RTP Feb 20 2010 250.00 49.60 26.60 115.65 49.60 49.60 49.90 52.80 2 5
RTP Feb 20 2010 260.00 33.00 7.43 29.06 34.50 33.00 59.90 62.80 2 2
RTP Feb 20 2010 270.00 38.80 4.20 12.14 38.80 34.60 69.60 72.80 2 1
RTP Feb 20 2010 280.00 — — — — — 79.60 82.90 — —
RTP Feb 20 2010 290.00 — — — — — 89.50 92.90 — —
RTP Feb 20 2010 300.00 — — — — — 99.60 102.80 — —
Return to Top