Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| SPR Feb 20 2010 15.00 | 5.80 | — | — | 5.80 | 5.80 | 1.40 | 2.15 | — | 2 | |
| SPR Feb 20 2010 17.50 | 0.20 | -0.30 | -60.00 | 0.25 | 0.20 | 0.15 | 0.35 | 50 | 108 | |
| SPR Feb 20 2010 20.00 | 0.20 | -2.30 | -92.00 | 0.30 | 0.20 | 0.05 | 0.10 | 215 | 360 | |
| SPR Feb 20 2010 22.50 | 0.05 | -0.65 | -92.86 | 0.05 | 0.05 | 0.05 | 0.05 | 15 | 5,372 | |
| SPR Feb 20 2010 25.00 | 0.10 | — | — | 0.10 | 0.10 | 0.05 | 0.10 | 30 | 576 | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| SPR Feb 20 2010 15.00 | — | — | — | — | — | 0.05 | 0.20 | — | — | |
| SPR Feb 20 2010 17.50 | 1.05 | 0.40 | 61.54 | 1.10 | 1.05 | 0.80 | 1.15 | 7 | 158 | |
| SPR Feb 20 2010 20.00 | 2.48 | 0.98 | 65.33 | 2.48 | 2.48 | 2.95 | 3.60 | 1 | 238 | |
| SPR Feb 20 2010 22.50 | 4.00 | 3.13 | 359.77 | 4.00 | 3.20 | 5.40 | 6.10 | 52 | 14 | |
| SPR Feb 20 2010 25.00 | — | — | — | — | — | 7.90 | 8.70 | — | — | |
| Return to Top | ||||||||||
