Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
SPG Feb 20 2010 50.00 26.23 -1.77 -6.32 26.23 26.23 20.10 22.00 2 1
SPG Feb 20 2010 55.00 — — — — — 15.10 15.90 — —
SPG Feb 20 2010 60.00 13.30 2.10 18.75 13.40 12.40 10.10 10.80 18 80
SPG Feb 20 2010 65.00 5.61 -0.29 -4.92 6.50 5.40 5.30 5.90 210 1,242
SPG Feb 20 2010 70.00 1.55 -0.40 -20.51 2.45 1.55 1.70 1.80 152 1,160
SPG Feb 20 2010 72.50 0.70 -0.30 -30.00 1.05 0.70 0.65 0.75 99 7,448
SPG Feb 20 2010 75.00 0.25 -0.15 -37.50 0.45 0.25 0.20 0.30 525 8,081
SPG Feb 20 2010 80.00 0.10 — — 0.10 0.05 0.05 0.10 13 5,176
SPG Feb 20 2010 85.00 0.03 -0.02 -40.00 0.03 0.03 0.05 0.05 4 966
SPG Feb 20 2010 90.00 0.04 -0.01 -20.00 0.04 0.03 0.05 0.05 20 1,274
SPG Feb 20 2010 95.00 0.02 -0.38 -95.00 0.02 0.02 0.05 0.05 20 118
SPG Feb 20 2010 100.00 0.03 -0.03 -50.00 0.04 0.03 0.05 0.05 4 4
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
SPG Feb 20 2010 50.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 10 351
SPG Feb 20 2010 55.00 0.10 0.05 100.00 0.10 0.05 0.05 0.10 45 509
SPG Feb 20 2010 60.00 0.20 0.05 33.33 0.20 0.10 0.10 0.20 15 8,616
SPG Feb 20 2010 65.00 0.45 -0.05 -10.00 0.50 0.35 0.40 0.50 219 3,849
SPG Feb 20 2010 70.00 1.70 -0.20 -10.53 1.75 1.30 1.60 1.75 151 4,072
SPG Feb 20 2010 72.50 2.60 -0.70 -21.21 3.00 2.60 3.00 3.30 8 1,104
SPG Feb 20 2010 75.00 4.60 -0.37 -7.44 4.70 4.60 5.00 5.30 14 3,123
SPG Feb 20 2010 80.00 9.90 0.35 3.66 9.90 9.90 9.80 10.30 2 6,933
SPG Feb 20 2010 85.00 13.71 0.51 3.86 13.71 13.70 14.80 15.20 100 1,707
SPG Feb 20 2010 90.00 17.40 1.40 8.75 17.40 17.40 19.80 20.20 3 251
SPG Feb 20 2010 95.00 23.80 10.30 76.30 23.80 23.80 24.80 25.50 21 54
SPG Feb 20 2010 100.00 29.00 3.60 14.17 29.00 29.00 29.80 30.50 2 25
Return to Top