Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
S Feb 20 2010 1.00 2.45 -0.02 -0.81 2.45 2.45 2.57 2.66 5 47
S Feb 20 2010 2.00 1.42 0.11 8.40 1.42 1.42 1.57 1.66 10 551
S Feb 20 2010 2.50 1.15 0.21 22.34 1.15 1.15 1.11 1.16 3 354
S Feb 20 2010 3.00 0.66 0.08 13.79 0.67 0.58 0.65 0.68 1,503 4,137
S Feb 20 2010 3.50 0.24 0.04 20.00 0.28 0.21 0.25 0.27 14,080 39,396
S Feb 20 2010 4.00 0.06 -0.01 -14.29 0.08 0.05 0.05 0.07 6,939 92,739
S Feb 20 2010 5.00 0.01 -0.01 -50.00 0.02 0.01 0.01 0.02 628 26,485
S Feb 20 2010 6.00 0.01 — — 0.01 0.01 0.01 0.02 50 20,993
S Feb 20 2010 7.00 0.03 0.01 50.00 0.03 0.03 0.01 0.02 30 13,320
S Feb 20 2010 8.00 0.02 -0.08 -80.00 0.02 0.02 0.01 0.02 30 927
S Feb 20 2010 9.00 0.04 0.03 300.00 0.04 0.04 0.01 0.02 349 778
S Feb 20 2010 10.00 0.02 -0.04 -66.67 0.02 0.02 0.01 0.02 60 169
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
S Feb 20 2010 1.00 0.01 — — 0.01 0.01 0.01 0.02 50 382
S Feb 20 2010 2.00 0.02 -0.06 -75.00 0.02 0.01 0.01 0.02 500 672
S Feb 20 2010 2.50 0.02 — — 0.02 0.02 0.01 0.03 7 489
S Feb 20 2010 3.00 0.04 -0.01 -20.00 0.05 0.03 0.03 0.04 536 64,025
S Feb 20 2010 3.50 0.13 -0.07 -35.00 0.19 0.12 0.12 0.13 2,662 14,751
S Feb 20 2010 4.00 0.44 -0.11 -20.00 0.53 0.43 0.40 0.44 898 23,092
S Feb 20 2010 5.00 1.46 0.01 0.69 1.46 1.46 1.34 1.43 7 2,068
S Feb 20 2010 6.00 2.46 -0.12 -4.65 2.46 2.46 2.34 2.39 10 454
S Feb 20 2010 7.00 3.00 -0.30 -9.09 3.00 2.95 3.30 3.45 75 102
S Feb 20 2010 8.00 — — — — — 4.30 4.45 — —
S Feb 20 2010 9.00 — — — — — 5.30 5.50 — —
S Feb 20 2010 10.00 — — — — — 6.30 6.50 — —
Return to Top