Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
SO Feb 20 2010 20.00 — — — — — 11.10 11.80 — —
SO Feb 20 2010 22.50 — — — — — 8.60 9.30 — —
SO Feb 20 2010 25.00 — — — — — 6.10 6.80 — —
SO Feb 20 2010 26.00 7.62 2.12 38.55 7.62 7.62 5.10 5.80 1 —
SO Feb 20 2010 27.00 4.60 — — 4.60 4.60 4.10 4.80 67 —
SO Feb 20 2010 28.00 5.00 -0.20 -3.85 5.00 5.00 3.10 3.80 1 —
SO Feb 20 2010 29.00 4.00 0.10 2.56 4.00 4.00 2.20 2.40 4 —
SO Feb 20 2010 30.00 1.60 -1.25 -43.86 1.60 1.60 1.20 1.45 21 21
SO Feb 20 2010 31.00 0.70 0.10 16.67 0.70 0.70 0.45 0.55 6 67
SO Feb 20 2010 32.00 0.15 0.05 50.00 0.15 0.05 0.05 0.15 159 523
SO Feb 20 2010 33.00 0.04 -0.01 -20.00 0.10 0.04 0.05 0.05 9 3,956
SO Feb 20 2010 34.00 0.05 0.02 66.67 0.05 0.05 0.05 0.05 5 6,423
SO Feb 20 2010 35.00 0.05 0.02 66.67 0.05 0.05 0.05 0.05 5 1,265
SO Feb 20 2010 36.00 0.03 -0.04 -57.14 0.03 0.02 0.05 0.05 150 1,391
SO Feb 20 2010 37.00 0.03 -0.02 -40.00 0.03 0.03 0.05 0.05 4 335
SO Feb 20 2010 38.00 — — — — — 0.05 0.05 — —
SO Feb 20 2010 40.00 0.03 0.01 50.00 0.03 0.03 0.05 0.05 36 48
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
SO Feb 20 2010 20.00 0.05 — — 0.05 0.05 0.05 0.05 2 2
SO Feb 20 2010 22.50 0.18 0.03 20.00 0.20 0.18 0.05 0.05 45 45
SO Feb 20 2010 25.00 0.10 -0.05 -33.33 0.10 0.10 0.05 0.05 20 99
SO Feb 20 2010 26.00 0.15 0.05 50.00 0.15 0.15 0.05 0.05 33 287
SO Feb 20 2010 27.00 0.04 0.01 33.33 0.04 0.04 0.05 0.05 10 500
SO Feb 20 2010 28.00 0.03 — — 0.03 0.03 0.05 0.05 10 537
SO Feb 20 2010 29.00 0.06 0.04 200.00 0.06 0.06 0.05 0.10 20 788
SO Feb 20 2010 30.00 0.05 — — 0.05 0.05 0.05 0.10 57 1,382
SO Feb 20 2010 31.00 0.20 -0.10 -33.33 0.25 0.20 0.20 0.30 114 1,114
SO Feb 20 2010 32.00 0.75 0.10 15.38 0.75 0.70 0.70 0.90 75 2,562
SO Feb 20 2010 33.00 1.74 0.34 24.29 1.74 1.74 1.60 1.85 5 6,192
SO Feb 20 2010 34.00 1.95 0.10 5.41 1.95 1.95 2.25 2.90 47 684
SO Feb 20 2010 35.00 3.00 0.35 13.21 3.00 2.95 3.20 4.00 77 253
SO Feb 20 2010 36.00 3.90 0.60 18.18 3.90 3.90 4.20 5.00 22 28
SO Feb 20 2010 37.00 4.60 0.50 12.20 4.60 4.60 5.20 6.00 11 16
SO Feb 20 2010 38.00 — — — — — 6.20 6.90 — —
SO Feb 20 2010 40.00 8.23 -0.73 -8.15 8.23 8.23 8.20 9.00 36 24
Return to Top