Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
SNDK Feb 20 2010 15.00 — — — — — 11.25 12.00 — —
SNDK Feb 20 2010 17.50 9.35 -2.40 -20.43 9.35 9.35 8.70 9.50 10 33
SNDK Feb 20 2010 20.00 6.60 0.95 16.81 6.60 6.60 6.65 6.90 1 69
SNDK Feb 20 2010 21.00 6.00 0.26 4.53 6.00 6.00 5.70 5.90 10 103
SNDK Feb 20 2010 22.00 3.45 -0.45 -11.54 3.45 3.45 4.60 4.90 3 67
SNDK Feb 20 2010 23.00 3.40 -0.65 -16.05 3.40 3.40 3.75 3.90 12 118
SNDK Feb 20 2010 24.00 2.80 0.19 7.28 2.93 2.51 2.85 2.91 18 436
SNDK Feb 20 2010 25.00 1.97 0.06 3.14 2.22 1.46 1.97 2.02 3,231 1,538
SNDK Feb 20 2010 26.00 1.17 -0.05 -4.10 1.49 0.82 1.22 1.26 4,610 2,748
SNDK Feb 20 2010 27.00 0.62 -0.07 -10.14 0.90 0.41 0.65 0.68 3,728 5,637
SNDK Feb 20 2010 28.00 0.31 -0.10 -24.39 0.49 0.19 0.30 0.31 749 7,121
SNDK Feb 20 2010 29.00 0.12 -0.08 -40.00 0.17 0.10 0.12 0.14 101 5,563
SNDK Feb 20 2010 30.00 0.07 -0.05 -41.67 0.14 0.05 0.06 0.08 187 7,707
SNDK Feb 20 2010 31.00 0.03 -0.05 -62.50 0.05 0.03 0.03 0.04 46 5,217
SNDK Feb 20 2010 32.00 0.03 -0.02 -40.00 0.06 0.03 0.01 0.03 16 4,805
SNDK Feb 20 2010 33.00 0.03 0.01 50.00 0.04 0.02 0.01 0.03 21 4,169
SNDK Feb 20 2010 34.00 0.03 0.01 50.00 0.03 0.03 0.01 0.03 3 2,483
SNDK Feb 20 2010 35.00 0.03 — — 0.03 0.03 0.01 0.02 10 6,941
SNDK Feb 20 2010 40.00 0.01 -0.03 -75.00 0.01 0.01 0.01 0.03 40 4,336
SNDK Feb 20 2010 45.00 0.07 -0.05 -41.67 0.07 0.07 0.01 0.03 50 95
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
SNDK Feb 20 2010 15.00 0.02 -0.04 -66.67 0.02 0.02 0.01 0.03 36 98
SNDK Feb 20 2010 17.50 0.02 -0.02 -50.00 0.02 0.02 0.01 0.02 10 98
SNDK Feb 20 2010 20.00 0.04 -0.02 -33.33 0.04 0.04 0.01 0.04 4 1,222
SNDK Feb 20 2010 21.00 0.04 -0.01 -20.00 0.04 0.04 0.03 0.06 20 829
SNDK Feb 20 2010 22.00 0.09 0.02 28.57 0.09 0.05 0.04 0.06 9 969
SNDK Feb 20 2010 23.00 0.11 -0.15 -57.69 0.16 0.11 0.07 0.09 44 1,492
SNDK Feb 20 2010 24.00 0.23 0.02 9.52 0.23 0.14 0.13 0.15 52 1,939
SNDK Feb 20 2010 25.00 0.26 -0.18 -40.91 0.43 0.25 0.25 0.27 2,175 2,569
SNDK Feb 20 2010 26.00 0.50 -0.27 -35.06 0.85 0.45 0.48 0.51 1,169 3,877
SNDK Feb 20 2010 27.00 0.90 -0.34 -27.42 1.45 0.85 0.90 0.93 732 5,036
SNDK Feb 20 2010 28.00 1.65 -0.32 -16.24 2.14 1.49 1.54 1.58 74 7,155
SNDK Feb 20 2010 29.00 2.45 -0.05 -2.00 2.60 2.32 2.36 2.42 1,078 6,848
SNDK Feb 20 2010 30.00 3.60 0.40 12.50 3.78 3.60 3.25 3.35 17 3,765
SNDK Feb 20 2010 31.00 4.10 -0.41 -9.09 4.10 4.10 4.25 4.35 10 2,364
SNDK Feb 20 2010 32.00 6.89 1.79 35.10 6.89 6.70 5.20 5.35 17 611
SNDK Feb 20 2010 33.00 7.00 -0.25 -3.45 7.00 7.00 6.10 6.45 1 281
SNDK Feb 20 2010 34.00 7.55 0.35 4.86 7.55 7.55 7.10 7.45 10 132
SNDK Feb 20 2010 35.00 8.80 0.25 2.92 8.80 8.80 8.10 8.45 6 156
SNDK Feb 20 2010 40.00 10.95 -0.25 -2.23 10.95 10.95 13.05 13.65 11 31
SNDK Feb 20 2010 45.00 16.15 1.15 7.67 16.15 16.15 18.05 18.60 10 32
Return to Top