Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
SCHW Feb 20 2010 14.00 4.91 -0.14 -2.77 4.91 4.91 3.30 3.80 1 1
SCHW Feb 20 2010 15.00 2.58 -1.22 -32.11 2.58 2.58 2.40 2.75 3 —
SCHW Feb 20 2010 16.00 1.62 -0.75 -31.65 1.62 1.62 1.40 1.65 10 22
SCHW Feb 20 2010 17.00 1.05 0.15 16.67 1.05 0.95 0.55 0.65 24 186
SCHW Feb 20 2010 18.00 0.10 -0.15 -60.00 0.25 0.10 0.10 0.15 302 2,827
SCHW Feb 20 2010 19.00 0.05 — — 0.05 0.04 0.05 0.05 102 6,491
SCHW Feb 20 2010 20.00 0.04 -0.01 -20.00 0.05 0.04 0.05 0.05 17 3,000
SCHW Feb 20 2010 21.00 0.01 -0.04 -80.00 0.01 0.01 0.10 0.05 12 1,155
SCHW Feb 20 2010 22.00 0.02 -0.01 -33.33 0.02 0.02 0.05 0.05 10 11
SCHW Feb 20 2010 23.00 — — — — — — 0.05 — —
SCHW Feb 20 2010 24.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
SCHW Feb 20 2010 14.00 0.03 — — 0.03 0.03 0.05 0.05 10 10
SCHW Feb 20 2010 15.00 0.04 — — 0.04 0.04 0.05 0.05 20 20
SCHW Feb 20 2010 16.00 0.05 0.03 150.00 0.05 0.05 0.05 0.10 187 216
SCHW Feb 20 2010 17.00 0.15 0.05 50.00 0.20 0.15 0.15 0.25 275 882
SCHW Feb 20 2010 18.00 0.70 0.10 16.67 0.70 0.70 0.55 0.75 24 2,987
SCHW Feb 20 2010 19.00 1.31 0.16 13.91 1.31 1.31 1.45 1.70 9 7,354
SCHW Feb 20 2010 20.00 2.04 0.44 27.50 2.04 2.04 2.30 2.70 20 453
SCHW Feb 20 2010 21.00 3.29 1.29 64.50 3.29 3.29 3.20 3.80 12 262
SCHW Feb 20 2010 22.00 — — — — — 4.10 4.90 — —
SCHW Feb 20 2010 23.00 4.30 — — 4.30 4.30 5.20 5.80 1 —
SCHW Feb 20 2010 24.00 — — — — — 6.20 6.80 — —
Return to Top