Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| SEED Feb 20 2010 2.50 | 8.33 | 6.23 | 296.67 | 8.49 | 8.33 | 5.90 | 6.20 | 10 | — | |
| SEED Feb 20 2010 5.00 | 7.20 | 0.93 | 14.83 | 7.20 | 7.20 | 3.50 | 3.70 | 2 | 52 | |
| SEED Feb 20 2010 6.00 | — | — | — | — | — | 2.45 | 2.70 | — | — | |
| SEED Feb 20 2010 7.50 | 1.05 | -0.50 | -32.26 | 1.05 | 1.05 | 1.10 | 1.25 | 3 | 429 | |
| SEED Feb 20 2010 9.00 | 0.30 | -0.10 | -25.00 | 0.40 | 0.20 | 0.20 | 0.30 | 171 | 922 | |
| SEED Feb 20 2010 10.00 | 0.10 | -0.05 | -33.33 | 0.15 | 0.10 | 0.05 | 0.15 | 23 | 1,602 | |
| SEED Feb 20 2010 11.00 | 0.05 | — | — | 0.10 | 0.05 | 0.05 | 0.10 | 89 | 1,617 | |
| SEED Feb 20 2010 12.50 | 0.05 | — | — | 0.05 | 0.03 | 0.05 | 0.05 | 40 | 4,472 | |
| SEED Feb 20 2010 14.00 | 0.04 | -0.01 | -20.00 | 0.04 | 0.04 | 0.05 | 0.05 | 20 | 2,853 | |
| SEED Feb 20 2010 15.00 | 0.04 | -0.01 | -20.00 | 0.04 | 0.04 | 0.05 | 0.05 | 1 | 2,406 | |
| SEED Feb 20 2010 16.00 | 0.05 | — | — | 0.05 | 0.05 | 0.05 | 0.05 | 40 | 601 | |
| SEED Feb 20 2010 17.50 | 0.05 | — | — | 0.05 | 0.05 | 0.05 | 0.05 | 2 | 1,014 | |
| SEED Feb 20 2010 20.00 | 0.05 | -0.05 | -50.00 | 0.05 | 0.04 | 0.05 | 0.05 | 67 | 629 | |
| SEED Feb 20 2010 22.50 | 0.05 | — | — | 0.05 | 0.05 | 0.05 | 0.05 | 96 | 411 | |
| SEED Feb 20 2010 25.00 | 0.05 | -0.05 | -50.00 | 0.05 | 0.05 | 0.05 | 0.05 | 84 | 268 | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| SEED Feb 20 2010 2.50 | 0.06 | -0.09 | -60.00 | 0.06 | 0.05 | 0.05 | 0.05 | 10 | 15 | |
| SEED Feb 20 2010 5.00 | 0.02 | -0.01 | -33.33 | 0.03 | 0.02 | 0.05 | 0.05 | 10 | 345 | |
| SEED Feb 20 2010 6.00 | — | — | — | — | — | — | 0.10 | — | — | |
| SEED Feb 20 2010 7.50 | 0.10 | — | — | 0.10 | 0.10 | 0.10 | 0.15 | 324 | 2,011 | |
| SEED Feb 20 2010 9.00 | 0.80 | 0.10 | 14.29 | 0.80 | 0.60 | 0.65 | 0.80 | 131 | 1,355 | |
| SEED Feb 20 2010 10.00 | 1.50 | 0.10 | 7.14 | 1.70 | 1.25 | 1.45 | 1.60 | 76 | 2,160 | |
| SEED Feb 20 2010 11.00 | 2.50 | 0.34 | 15.74 | 2.50 | 2.30 | 2.35 | 2.60 | 19 | 1,515 | |
| SEED Feb 20 2010 12.50 | 4.00 | 0.11 | 2.83 | 4.10 | 3.60 | 3.80 | 4.10 | 558 | 1,773 | |
| SEED Feb 20 2010 14.00 | 5.60 | 0.40 | 7.69 | 5.60 | 5.60 | 5.30 | 5.60 | 5 | 610 | |
| SEED Feb 20 2010 15.00 | 3.41 | -0.69 | -16.83 | 3.41 | 3.41 | 6.30 | 6.60 | 50 | 479 | |
| SEED Feb 20 2010 16.00 | 4.70 | 0.80 | 20.51 | 4.70 | 4.60 | 7.30 | 7.60 | 50 | 164 | |
| SEED Feb 20 2010 17.50 | 4.80 | 0.20 | 4.35 | 4.80 | 4.80 | 8.80 | 9.10 | 1 | 113 | |
| SEED Feb 20 2010 20.00 | 9.10 | 0.50 | 5.81 | 9.10 | 9.10 | 11.30 | 11.70 | 50 | 97 | |
| SEED Feb 20 2010 22.50 | 9.70 | -1.00 | -9.35 | 9.80 | 9.70 | 13.80 | 14.20 | 34 | 44 | |
| SEED Feb 20 2010 25.00 | 13.90 | 1.50 | 12.10 | 13.90 | 13.90 | 16.10 | 16.70 | 10 | 30 | |
| Return to Top | ||||||||||
