Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
SPLS Feb 20 2010 20.00 4.00 0.50 14.29 4.00 4.00 3.40 4.00 2 4
SPLS Feb 20 2010 21.00 2.95 0.05 1.72 3.00 2.95 2.45 3.20 6 53
SPLS Feb 20 2010 22.00 1.50 -0.25 -14.29 1.50 1.50 1.85 2.05 25 175
SPLS Feb 20 2010 23.00 1.00 0.25 33.33 1.00 0.55 0.95 1.05 176 582
SPLS Feb 20 2010 24.00 0.30 0.10 50.00 0.30 0.18 0.25 0.35 24 802
SPLS Feb 20 2010 25.00 0.08 -0.02 -20.00 0.08 0.08 0.05 0.10 1 861
SPLS Feb 20 2010 26.00 0.05 — — 0.10 0.05 0.05 0.05 177 827
SPLS Feb 20 2010 27.00 0.25 0.10 66.67 0.25 0.25 0.05 0.05 150 216
SPLS Feb 20 2010 28.00 — — — — — 0.05 0.05 — —
SPLS Feb 20 2010 29.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
SPLS Feb 20 2010 20.00 — — — — — 0.05 0.05 — —
SPLS Feb 20 2010 21.00 0.10 — — 0.10 0.10 0.05 0.05 100 118
SPLS Feb 20 2010 22.00 0.10 0.05 100.00 0.10 0.10 0.05 0.10 1 68
SPLS Feb 20 2010 23.00 0.15 -0.10 -40.00 0.25 0.15 0.05 0.15 1,027 1,593
SPLS Feb 20 2010 24.00 0.76 0.06 8.57 0.76 0.76 0.35 0.45 10 781
SPLS Feb 20 2010 25.00 1.43 0.18 14.40 1.43 1.43 1.05 1.25 7 2,062
SPLS Feb 20 2010 26.00 2.60 0.17 7.00 2.60 2.60 2.00 2.50 10 371
SPLS Feb 20 2010 27.00 3.44 0.89 34.90 3.44 3.44 2.85 3.80 1 49
SPLS Feb 20 2010 28.00 2.70 — — 2.70 2.70 3.80 4.80 20 20
SPLS Feb 20 2010 29.00 — — — — — 4.80 5.80 — —
Return to Top