Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
SPPI Feb 20 2010 2.50 1.90 -0.40 -17.39 1.90 1.90 1.75 2.00 2 616
SPPI Feb 20 2010 5.00 0.05 — — 0.05 0.05 0.05 0.10 283 3,772
SPPI Feb 20 2010 7.50 0.05 — — 0.05 0.03 0.05 0.05 28 3,188
SPPI Feb 20 2010 10.00 0.05 — — 0.05 0.05 0.05 0.05 20 924
SPPI Feb 20 2010 12.50 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 41 120
SPPI Feb 20 2010 15.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 80 233
SPPI Feb 20 2010 17.50 0.05 -0.15 -75.00 0.05 0.05 0.05 0.05 39 105
SPPI Feb 20 2010 20.00 0.05 — — 0.05 0.05 0.05 0.05 7 484
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
SPPI Feb 20 2010 2.50 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 30 230
SPPI Feb 20 2010 5.00 0.55 -0.10 -15.38 0.55 0.55 0.65 0.75 10 912
SPPI Feb 20 2010 7.50 3.20 0.10 3.23 3.20 3.20 3.00 3.30 4 147
SPPI Feb 20 2010 10.00 5.40 0.50 10.20 5.40 5.40 5.50 5.80 4 36
SPPI Feb 20 2010 12.50 7.60 1.20 18.75 7.60 7.60 8.00 8.30 4 8
SPPI Feb 20 2010 15.00 8.80 0.90 11.39 8.80 8.70 10.40 10.90 3 11
SPPI Feb 20 2010 17.50 — — — — — 12.90 13.40 — —
SPPI Feb 20 2010 20.00 — — — — — 15.40 15.90 — —
Return to Top