Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
SCHN Feb 20 2010 22.50 33.30 7.60 29.57 33.30 33.30 20.70 21.70 5 —
SCHN Feb 20 2010 25.00 20.20 — — 20.20 20.20 18.20 19.00 10 —
SCHN Feb 20 2010 30.00 14.50 2.60 21.85 14.50 13.70 13.40 14.00 4 —
SCHN Feb 20 2010 35.00 6.20 -4.10 -39.81 6.20 6.20 8.50 8.90 1 —
SCHN Feb 20 2010 40.00 4.70 1.20 34.29 5.20 4.70 3.90 4.20 11 —
SCHN Feb 20 2010 45.00 1.05 -0.15 -12.50 1.60 1.05 0.90 1.05 121 —
SCHN Feb 20 2010 50.00 0.10 -0.06 -37.50 0.30 0.10 0.10 0.20 109 —
SCHN Feb 20 2010 55.00 0.05 — — 0.05 0.05 0.05 0.10 100 —
SCHN Feb 20 2010 60.00 0.04 0.01 33.33 0.04 0.03 0.05 0.05 15 —
SCHN Feb 20 2010 65.00 0.01 -0.01 -50.00 0.01 0.01 0.05 0.05 3 —
SCHN Feb 20 2010 70.00 0.15 0.05 50.00 0.15 0.15 0.05 0.05 11 —
SCHN Feb 20 2010 75.00 0.45 -0.10 -18.18 0.45 0.45 0.05 0.05 1 —
SCHN Feb 20 2010 80.00 0.70 — — 0.70 0.70 0.05 0.05 — —
SCHN Feb 20 2010 85.00 0.30 -0.75 -71.43 0.30 0.30 0.05 0.05 16 —
SCHN Feb 20 2010 90.00 0.15 -0.05 -25.00 0.15 0.15 0.05 0.05 15 —
SCHN Feb 20 2010 95.00 — — — — — — — — —
SCHN Feb 20 2010 100.00 0.30 — — 0.30 0.30 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
SCHN Feb 20 2010 22.50 0.20 — — 0.20 0.20 0.05 0.05 26 52
SCHN Feb 20 2010 25.00 0.20 -0.10 -33.33 0.30 0.20 0.05 0.10 82 —
SCHN Feb 20 2010 30.00 0.10 — — 0.10 0.10 0.05 0.10 116 —
SCHN Feb 20 2010 35.00 0.05 -0.10 -66.67 0.05 0.05 0.05 0.15 10 —
SCHN Feb 20 2010 40.00 0.50 -0.12 -19.35 0.50 0.44 0.40 0.55 68 —
SCHN Feb 20 2010 45.00 1.90 -1.16 -37.91 2.05 1.90 2.30 2.45 24 —
SCHN Feb 20 2010 50.00 6.17 -2.07 -25.12 6.17 5.30 6.40 6.80 50 —
SCHN Feb 20 2010 55.00 12.00 4.51 60.21 12.00 12.00 11.20 11.80 1 —
SCHN Feb 20 2010 60.00 16.00 0.40 2.56 16.00 16.00 16.20 16.80 11 —
SCHN Feb 20 2010 65.00 13.00 -0.30 -2.26 13.00 12.60 21.10 21.90 30 —
SCHN Feb 20 2010 70.00 17.80 2.30 14.84 17.80 17.80 24.90 26.90 22 —
SCHN Feb 20 2010 75.00 22.80 3.00 15.15 22.80 22.80 30.00 31.90 57 —
SCHN Feb 20 2010 80.00 24.40 -3.20 -11.59 24.40 24.40 35.00 36.90 50 —
SCHN Feb 20 2010 85.00 38.20 5.60 17.18 38.20 38.20 40.00 41.80 10 —
SCHN Feb 20 2010 90.00 43.20 1.90 4.60 43.20 43.20 45.00 46.80 10 —
SCHN Feb 20 2010 95.00 — — — — — 50.00 51.80 — —
SCHN Feb 20 2010 100.00 47.20 — — 47.20 47.20 55.00 56.80 15 —
Return to Top