Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
SAP Feb 20 2010 35.00 — — — — — 8.20 9.30 — —
SAP Feb 20 2010 40.00 7.40 — — 7.40 7.40 3.60 4.30 — 26
SAP Feb 20 2010 41.00 — — — — — 2.75 3.30 — —
SAP Feb 20 2010 42.00 5.70 0.10 1.79 5.70 5.60 1.95 2.35 42 42
SAP Feb 20 2010 43.00 1.45 -0.05 -3.33 1.45 1.10 1.30 1.45 17 71
SAP Feb 20 2010 44.00 0.80 0.25 45.45 0.80 0.80 0.70 0.85 1 1,118
SAP Feb 20 2010 45.00 0.35 0.10 40.00 0.38 0.35 0.30 0.45 13 574
SAP Feb 20 2010 46.00 0.15 0.05 50.00 0.18 0.15 0.10 0.15 24 3,470
SAP Feb 20 2010 47.00 0.06 -0.24 -80.00 0.15 0.06 0.05 0.10 327 1,552
SAP Feb 20 2010 48.00 0.10 -0.25 -71.43 0.10 0.10 0.05 0.05 4 1,792
SAP Feb 20 2010 49.00 0.20 -0.15 -42.86 0.20 0.20 0.05 0.05 82 892
SAP Feb 20 2010 50.00 0.10 -0.05 -33.33 0.10 0.10 0.05 0.05 93 1,028
SAP Feb 20 2010 52.50 0.05 -0.02 -28.57 0.05 0.05 0.05 0.05 2 143
SAP Feb 20 2010 55.00 0.35 0.20 133.33 0.35 0.30 0.05 0.05 125 316
SAP Feb 20 2010 60.00 — — — — — — 0.05 — —
SAP Feb 20 2010 65.00 — — — — — — 0.05 — —
SAP Feb 20 2010 70.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
SAP Feb 20 2010 35.00 — — — — — — 0.05 — —
SAP Feb 20 2010 40.00 0.15 — — 0.15 0.15 0.05 0.15 500 500
SAP Feb 20 2010 41.00 0.45 — — 0.45 0.45 0.10 0.25 10 10
SAP Feb 20 2010 42.00 0.55 0.30 120.00 0.55 0.40 0.20 0.30 37 135
SAP Feb 20 2010 43.00 0.40 -0.45 -52.94 0.70 0.40 0.45 0.55 1,050 458
SAP Feb 20 2010 44.00 1.25 -0.05 -3.85 1.25 1.15 0.85 0.95 80 2,009
SAP Feb 20 2010 45.00 1.60 -0.35 -17.95 1.60 1.60 1.45 1.75 2 1,625
SAP Feb 20 2010 46.00 2.85 1.60 128.00 2.85 2.85 2.05 2.55 8 1,187
SAP Feb 20 2010 47.00 3.60 1.00 38.46 3.60 3.60 2.90 3.50 5 822
SAP Feb 20 2010 48.00 4.53 1.13 33.24 4.65 4.51 3.80 4.50 197 975
SAP Feb 20 2010 49.00 5.60 2.80 100.00 5.60 5.60 4.80 5.80 20 920
SAP Feb 20 2010 50.00 6.70 2.60 63.41 6.70 5.40 5.80 6.80 248 1,414
SAP Feb 20 2010 52.50 4.10 1.00 32.26 4.10 4.10 8.30 9.40 2 —
SAP Feb 20 2010 55.00 4.40 — — 4.40 4.40 10.70 11.90 190 150
SAP Feb 20 2010 60.00 9.80 — — 9.80 9.80 15.70 16.90 11 —
SAP Feb 20 2010 65.00 — — — — — 20.70 21.90 — —
SAP Feb 20 2010 70.00 — — — — — 25.70 26.90 — —
Return to Top