Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
SPWRA Feb 20 2010 15.00 4.50 0.14 3.21 4.50 4.50 4.40 4.70 10 10
SPWRA Feb 20 2010 16.00 — — — — — 3.50 3.80 — —
SPWRA Feb 20 2010 17.00 2.50 — — 2.50 2.50 2.65 2.90 10 10
SPWRA Feb 20 2010 18.00 2.30 -1.00 -30.30 3.00 2.30 1.85 2.05 20 50
SPWRA Feb 20 2010 19.00 1.35 0.18 15.38 1.35 1.20 1.25 1.40 55 137
SPWRA Feb 20 2010 20.00 0.80 0.10 14.29 0.85 0.72 0.75 0.85 184 1,109
SPWRA Feb 20 2010 21.00 0.50 0.05 11.11 0.50 0.45 0.45 0.55 28 1,014
SPWRA Feb 20 2010 22.00 0.25 — — 0.30 0.25 0.25 0.30 20 1,984
SPWRA Feb 20 2010 23.00 0.19 0.04 26.67 0.19 0.19 0.10 0.20 1 3,581
SPWRA Feb 20 2010 24.00 0.10 — — 0.10 0.10 0.05 0.15 76 1,848
SPWRA Feb 20 2010 25.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.10 2 1,833
SPWRA Feb 20 2010 26.00 0.05 — — 0.10 0.05 0.05 0.10 8 1,329
SPWRA Feb 20 2010 27.00 0.05 -0.05 -50.00 0.06 0.05 0.05 0.10 11 977
SPWRA Feb 20 2010 28.00 0.05 — — 0.05 0.05 0.05 0.05 3 470
SPWRA Feb 20 2010 29.00 0.10 0.02 25.00 0.10 0.10 0.05 0.05 21 139
SPWRA Feb 20 2010 30.00 0.05 — — 0.05 0.05 0.05 0.05 1 628
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
SPWRA Feb 20 2010 15.00 0.08 — — 0.08 0.08 0.05 0.10 10 —
SPWRA Feb 20 2010 16.00 — — — — — 0.10 0.15 — —
SPWRA Feb 20 2010 17.00 0.23 -0.22 -48.89 0.23 0.23 0.20 0.30 10 214
SPWRA Feb 20 2010 18.00 0.50 -0.10 -16.67 0.50 0.50 0.40 0.50 50 313
SPWRA Feb 20 2010 19.00 0.80 -0.25 -23.81 0.90 0.71 0.75 0.85 166 485
SPWRA Feb 20 2010 20.00 1.30 -0.25 -16.13 1.35 1.30 1.25 1.40 80 1,518
SPWRA Feb 20 2010 21.00 2.03 -0.32 -13.62 2.03 2.03 1.90 2.05 1 1,210
SPWRA Feb 20 2010 22.00 2.72 0.87 47.03 2.72 2.72 2.65 2.85 10 1,802
SPWRA Feb 20 2010 23.00 3.90 -0.20 -4.88 3.90 3.73 3.50 3.80 6 1,566
SPWRA Feb 20 2010 24.00 4.00 0.60 17.65 4.00 4.00 4.40 4.70 1 1,721
SPWRA Feb 20 2010 25.00 5.60 -0.40 -6.67 5.85 5.60 5.40 5.70 7 497
SPWRA Feb 20 2010 26.00 7.00 1.80 34.62 7.10 7.00 6.40 6.70 30 319
SPWRA Feb 20 2010 27.00 5.80 0.70 13.73 5.80 5.80 7.40 7.70 10 10
SPWRA Feb 20 2010 28.00 5.23 0.80 18.06 5.23 5.23 8.40 8.70 10 131
SPWRA Feb 20 2010 29.00 — — — — — 9.40 9.70 — —
SPWRA Feb 20 2010 30.00 — — — — — 10.40 10.70 — —
Return to Top