Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| SM Feb 20 2010 15.00 | — | — | — | — | — | 17.10 | 18.30 | — | — | |
| SM Feb 20 2010 17.50 | 10.20 | 1.90 | 22.89 | 10.20 | 10.20 | 14.60 | 15.80 | 20 | 40 | |
| SM Feb 20 2010 20.00 | 11.40 | 0.45 | 4.11 | 11.40 | 11.40 | 12.10 | 13.30 | 5 | — | |
| SM Feb 20 2010 22.50 | 8.30 | 3.80 | 84.44 | 8.30 | 8.30 | 9.60 | 10.80 | 280 | 25 | |
| SM Feb 20 2010 25.00 | 7.70 | -4.50 | -36.89 | 7.70 | 7.70 | 7.10 | 8.30 | 3 | 76 | |
| SM Feb 20 2010 30.00 | 2.45 | 0.70 | 40.00 | 2.50 | 2.45 | 2.85 | 3.10 | 35 | 1,257 | |
| SM Feb 20 2010 35.00 | 0.30 | — | — | 0.30 | 0.30 | 0.25 | 0.40 | 15 | 824 | |
| SM Feb 20 2010 40.00 | 0.15 | — | — | 0.15 | 0.15 | 0.05 | 0.15 | 16 | 769 | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| SM Feb 20 2010 15.00 | 0.85 | -0.35 | -29.17 | 0.85 | 0.85 | 0.05 | 0.05 | 10 | 19 | |
| SM Feb 20 2010 17.50 | 2.40 | -0.60 | -20.00 | 2.40 | 2.40 | 0.05 | 0.05 | 100 | 110 | |
| SM Feb 20 2010 20.00 | 1.15 | -0.10 | -8.00 | 1.15 | 1.15 | 0.05 | 0.05 | 20 | 30 | |
| SM Feb 20 2010 22.50 | 1.00 | -0.85 | -45.95 | 1.00 | 1.00 | 0.05 | 0.15 | 26 | 26 | |
| SM Feb 20 2010 25.00 | 0.15 | — | — | 0.15 | 0.15 | 0.05 | 0.15 | 15 | 477 | |
| SM Feb 20 2010 30.00 | 0.25 | -0.30 | -54.55 | 0.35 | 0.25 | 0.20 | 0.35 | 51 | 950 | |
| SM Feb 20 2010 35.00 | 1.50 | 0.65 | 76.47 | 1.50 | 1.50 | 2.55 | 2.75 | 11 | 372 | |
| SM Feb 20 2010 40.00 | 5.80 | — | — | 5.80 | 5.80 | 6.80 | 7.70 | 25 | 25 | |
| Return to Top | ||||||||||
