Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
SD Feb 20 2010 5.00 — — — — — 3.20 3.60 — —
SD Feb 20 2010 6.00 2.44 -0.36 -12.86 2.44 2.44 2.30 2.55 1 7
SD Feb 20 2010 7.00 1.35 -0.15 -10.00 1.35 1.00 1.30 1.55 77 40
SD Feb 20 2010 8.00 0.55 -0.04 -6.78 0.70 0.55 0.50 0.65 42 622
SD Feb 20 2010 9.00 0.15 — — 0.15 0.10 0.05 0.15 9 4,207
SD Feb 20 2010 10.00 0.05 — — 0.05 0.04 0.05 0.05 40 6,367
SD Feb 20 2010 11.00 0.05 — — 0.05 0.05 0.05 0.05 5 3,643
SD Feb 20 2010 12.00 0.05 — — 0.05 0.05 0.05 0.05 50 738
SD Feb 20 2010 13.00 0.05 -0.09 -64.29 0.05 0.05 0.05 0.05 50 100
SD Feb 20 2010 14.00 — — — — — — 0.05 — —
SD Feb 20 2010 15.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
SD Feb 20 2010 5.00 0.03 — — 0.03 0.03 — 0.05 — 23
SD Feb 20 2010 6.00 — — — — — — 0.05 — —
SD Feb 20 2010 7.00 0.05 — — 0.05 0.05 — 0.05 50 50
SD Feb 20 2010 8.00 0.25 0.10 66.67 0.25 0.13 0.15 0.20 70 191
SD Feb 20 2010 9.00 0.90 0.15 20.00 0.90 0.75 0.65 0.80 137 1,590
SD Feb 20 2010 10.00 1.58 0.52 49.06 1.58 1.58 1.50 1.75 15 984
SD Feb 20 2010 11.00 2.90 1.80 163.64 2.90 2.90 2.50 2.75 9 174
SD Feb 20 2010 12.00 1.75 — — 1.75 1.75 3.40 3.80 15 —
SD Feb 20 2010 13.00 2.87 — — 2.87 2.87 4.30 4.80 10 —
SD Feb 20 2010 14.00 — — — — — 5.40 5.80 — —
SD Feb 20 2010 15.00 — — — — — 6.30 6.80 — —
Return to Top