Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| SPN Feb 20 2010 15.00 | — | — | — | — | — | 5.00 | 5.40 | — | — | |
| SPN Feb 20 2010 17.50 | — | — | — | — | — | 2.65 | 2.85 | — | — | |
| SPN Feb 20 2010 20.00 | 0.85 | -3.25 | -79.27 | 0.85 | 0.85 | 0.75 | 0.85 | 2 | 200 | |
| SPN Feb 20 2010 22.50 | 0.25 | -0.35 | -58.33 | 0.25 | 0.25 | 0.05 | 0.15 | 200 | 314 | |
| SPN Feb 20 2010 25.00 | 0.30 | -0.10 | -25.00 | 0.30 | 0.25 | 0.05 | 0.10 | 227 | 811 | |
| SPN Feb 20 2010 30.00 | 0.05 | -0.13 | -72.22 | 0.05 | 0.05 | 0.05 | 0.10 | 6 | 18 | |
| SPN Feb 20 2010 35.00 | — | — | — | — | — | — | 0.10 | — | — | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| SPN Feb 20 2010 15.00 | — | — | — | — | — | — | 0.15 | — | — | |
| SPN Feb 20 2010 17.50 | 0.10 | — | — | 0.10 | 0.10 | 0.05 | 0.10 | 22 | — | |
| SPN Feb 20 2010 20.00 | 0.40 | — | — | 0.40 | 0.40 | 0.55 | 0.70 | 6 | 6 | |
| SPN Feb 20 2010 22.50 | 1.40 | 0.50 | 55.56 | 1.40 | 1.40 | 2.25 | 2.55 | 26 | 82 | |
| SPN Feb 20 2010 25.00 | 3.30 | 1.00 | 43.48 | 3.30 | 3.30 | 4.70 | 5.00 | 50 | 149 | |
| SPN Feb 20 2010 30.00 | — | — | — | — | — | 9.60 | 10.00 | — | — | |
| SPN Feb 20 2010 35.00 | — | — | — | — | — | 14.60 | 15.00 | — | — | |
| Return to Top | ||||||||||
