Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| SII Feb 20 2010 23.00 | 6.40 | — | — | 6.40 | 6.40 | 7.90 | 8.40 | 68 | 138 | |
| SII Feb 20 2010 24.00 | 7.00 | 1.50 | 27.27 | 7.00 | 7.00 | 6.90 | 7.40 | 11 | 100 | |
| SII Feb 20 2010 25.00 | 5.49 | 0.19 | 3.58 | 5.49 | 5.49 | 5.90 | 6.40 | 22 | 163 | |
| SII Feb 20 2010 26.00 | 4.30 | 0.03 | 0.70 | 4.30 | 4.30 | 4.90 | 5.40 | 10 | 52 | |
| SII Feb 20 2010 27.00 | 3.30 | -1.60 | -32.65 | 3.30 | 3.30 | 4.00 | 4.50 | 3 | 269 | |
| SII Feb 20 2010 28.00 | 3.55 | 1.30 | 57.78 | 3.55 | 3.30 | 3.00 | 3.50 | 13 | 537 | |
| SII Feb 20 2010 29.00 | 2.60 | 0.45 | 20.93 | 2.60 | 2.40 | 2.25 | 2.55 | 22 | 1,044 | |
| SII Feb 20 2010 30.00 | 1.65 | 0.55 | 50.00 | 1.65 | 1.30 | 1.50 | 1.75 | 9 | 3,545 | |
| SII Feb 20 2010 31.00 | 1.35 | 0.50 | 58.82 | 1.35 | 0.85 | 0.95 | 1.15 | 456 | 2,579 | |
| SII Feb 20 2010 32.00 | 0.65 | 0.25 | 62.50 | 0.80 | 0.45 | 0.55 | 0.65 | 8,962 | 2,416 | |
| SII Feb 20 2010 33.00 | 0.32 | 0.16 | 100.00 | 0.45 | 0.20 | 0.25 | 0.40 | 1,277 | 1,341 | |
| SII Feb 20 2010 34.00 | 0.15 | -0.15 | -50.00 | 0.20 | 0.15 | 0.15 | 0.20 | 558 | 2,221 | |
| SII Feb 20 2010 35.00 | 0.10 | -0.04 | -28.57 | 0.10 | 0.10 | 0.10 | 0.15 | 273 | 911 | |
| SII Feb 20 2010 40.00 | — | — | — | — | — | — | 0.05 | — | — | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| SII Feb 20 2010 23.00 | 0.25 | -0.08 | -24.24 | 0.25 | 0.25 | 0.05 | 0.05 | 3 | 13 | |
| SII Feb 20 2010 24.00 | 0.10 | — | — | 0.10 | 0.10 | 0.05 | 0.10 | 54 | 54 | |
| SII Feb 20 2010 25.00 | 0.05 | -0.05 | -50.00 | 0.05 | 0.05 | 0.05 | 0.10 | 13 | 332 | |
| SII Feb 20 2010 26.00 | 0.10 | 0.05 | 100.00 | 0.10 | 0.10 | 0.05 | 0.10 | 20 | 525 | |
| SII Feb 20 2010 27.00 | 0.08 | -0.32 | -80.00 | 0.08 | 0.08 | 0.05 | 0.10 | 350 | 1,238 | |
| SII Feb 20 2010 28.00 | 0.16 | -0.14 | -46.67 | 0.16 | 0.16 | 0.10 | 0.20 | 175 | 3,300 | |
| SII Feb 20 2010 29.00 | 0.25 | -0.20 | -44.44 | 0.35 | 0.20 | 0.20 | 0.35 | 3,243 | 2,043 | |
| SII Feb 20 2010 30.00 | 0.50 | -1.05 | -67.74 | 0.65 | 0.46 | 0.45 | 0.60 | 1,619 | 9,225 | |
| SII Feb 20 2010 31.00 | 0.81 | -0.36 | -30.77 | 0.90 | 0.80 | 0.85 | 1.00 | 56 | 3,210 | |
| SII Feb 20 2010 32.00 | 1.85 | -0.35 | -15.91 | 1.85 | 1.85 | 1.40 | 1.65 | 14 | 470 | |
| SII Feb 20 2010 33.00 | 1.65 | -0.55 | -25.00 | 1.65 | 1.65 | 2.10 | 2.40 | 38 | 507 | |
| SII Feb 20 2010 34.00 | 2.50 | -0.80 | -24.24 | 2.50 | 2.50 | 2.85 | 3.30 | 10 | 83 | |
| SII Feb 20 2010 35.00 | 5.00 | — | — | 5.00 | 4.60 | 3.70 | 4.20 | 31 | 110 | |
| SII Feb 20 2010 40.00 | 9.10 | -0.10 | -1.09 | 9.10 | 9.10 | 7.90 | 9.40 | 75 | — | |
| Return to Top | ||||||||||
