Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| SPW Feb 20 2010 30.00 | 26.60 | — | — | 26.60 | 26.60 | 25.30 | 25.60 | 5 | 5 | |
| SPW Feb 20 2010 35.00 | 21.50 | — | — | 21.50 | 21.50 | 19.70 | 21.00 | 11 | — | |
| SPW Feb 20 2010 40.00 | — | — | — | — | — | 14.90 | 16.00 | — | — | |
| SPW Feb 20 2010 45.00 | — | — | — | — | — | 9.80 | 11.00 | — | — | |
| SPW Feb 20 2010 50.00 | 4.80 | -0.03 | -0.62 | 4.80 | 4.80 | 5.50 | 5.70 | 10 | 60 | |
| SPW Feb 20 2010 55.00 | 1.18 | -0.52 | -30.59 | 1.50 | 1.18 | 1.45 | 1.55 | 16 | 927 | |
| SPW Feb 20 2010 60.00 | 0.10 | — | — | 0.10 | 0.10 | 0.05 | 0.15 | 2 | 1,638 | |
| SPW Feb 20 2010 65.00 | 0.05 | -0.05 | -50.00 | 0.05 | 0.05 | 0.05 | 0.05 | 33 | 611 | |
| SPW Feb 20 2010 70.00 | 0.15 | — | — | 0.15 | 0.15 | 0.05 | 0.05 | 29 | 29 | |
| SPW Feb 20 2010 75.00 | — | — | — | — | — | — | 0.05 | — | — | |
| SPW Feb 20 2010 80.00 | — | — | — | — | — | — | 0.05 | — | — | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| SPW Feb 20 2010 30.00 | — | — | — | — | — | — | 0.05 | — | — | |
| SPW Feb 20 2010 35.00 | — | — | — | — | — | — | 0.05 | — | — | |
| SPW Feb 20 2010 40.00 | — | — | — | — | — | 0.05 | 0.05 | — | — | |
| SPW Feb 20 2010 45.00 | 0.05 | — | — | 0.05 | 0.05 | 0.05 | 0.05 | 141 | 274 | |
| SPW Feb 20 2010 50.00 | 0.20 | -0.15 | -42.86 | 0.20 | 0.15 | 0.05 | 0.15 | 62 | 331 | |
| SPW Feb 20 2010 55.00 | 1.00 | -0.70 | -41.18 | 1.30 | 1.00 | 0.95 | 1.05 | 550 | 2,784 | |
| SPW Feb 20 2010 60.00 | 4.80 | -1.00 | -17.24 | 4.80 | 4.80 | 4.50 | 4.70 | 20 | 1,808 | |
| SPW Feb 20 2010 65.00 | 4.20 | -0.50 | -10.64 | 4.20 | 4.20 | 9.40 | 9.60 | 10 | 81 | |
| SPW Feb 20 2010 70.00 | 14.50 | 5.60 | 62.92 | 14.50 | 14.50 | 14.40 | 14.70 | 1 | 10 | |
| SPW Feb 20 2010 75.00 | — | — | — | — | — | 18.90 | 20.20 | — | — | |
| SPW Feb 20 2010 80.00 | — | — | — | — | — | 23.90 | 25.30 | — | — | |
| Return to Top | ||||||||||
