Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
STI Feb 20 2010 12.50 12.30 1.65 15.49 12.30 12.30 10.10 10.35 11 45
STI Feb 20 2010 15.00 7.40 0.01 0.14 7.40 7.40 7.60 7.85 10 122
STI Feb 20 2010 16.00 8.05 1.70 26.77 8.05 8.05 6.60 6.85 35 11
STI Feb 20 2010 17.00 7.45 -0.10 -1.32 7.45 7.45 5.60 5.85 25 76
STI Feb 20 2010 18.00 4.25 -0.05 -1.16 4.25 4.25 4.65 4.85 1 104
STI Feb 20 2010 19.00 4.12 -0.98 -19.22 4.12 4.12 3.70 3.80 1 157
STI Feb 20 2010 20.00 2.40 -2.29 -48.83 2.61 2.40 2.79 2.84 14 406
STI Feb 20 2010 21.00 1.80 -0.34 -15.89 2.05 1.80 1.90 1.95 20 868
STI Feb 20 2010 22.00 1.19 0.13 12.26 1.42 1.05 1.14 1.18 98 2,047
STI Feb 20 2010 23.00 0.60 0.05 9.09 0.80 0.52 0.58 0.61 326 3,736
STI Feb 20 2010 24.00 0.24 -0.06 -20.00 0.37 0.24 0.24 0.26 419 4,165
STI Feb 20 2010 25.00 0.08 -0.06 -42.86 0.12 0.08 0.07 0.09 25 5,084
STI Feb 20 2010 26.00 0.03 -0.03 -50.00 0.03 0.03 0.01 0.04 10 3,328
STI Feb 20 2010 27.00 0.02 -0.02 -50.00 0.02 0.02 0.01 0.01 10 1,803
STI Feb 20 2010 28.00 0.06 -0.10 -62.50 0.08 0.06 0.01 0.02 45 1,070
STI Feb 20 2010 29.00 0.14 -0.01 -6.67 0.15 0.14 0.01 0.05 23 23
STI Feb 20 2010 30.00 0.09 0.07 350.00 0.11 0.09 0.01 0.01 71 377
STI Feb 20 2010 35.00 — — — — — — 0.04 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
STI Feb 20 2010 12.50 0.04 0.03 300.00 0.04 0.04 0.01 0.05 13 122
STI Feb 20 2010 15.00 0.03 — — 0.03 0.03 0.02 0.05 35 279
STI Feb 20 2010 16.00 0.05 — — 0.05 0.05 0.02 0.06 25 139
STI Feb 20 2010 17.00 0.06 -0.01 -14.29 0.06 0.06 0.02 0.06 15 16,287
STI Feb 20 2010 18.00 0.05 -0.01 -16.67 0.06 0.04 0.04 0.05 187 433
STI Feb 20 2010 19.00 0.09 -0.08 -47.06 0.09 0.09 0.07 0.09 20 807
STI Feb 20 2010 20.00 0.12 -0.05 -29.41 0.14 0.12 0.12 0.14 80 7,557
STI Feb 20 2010 21.00 0.24 -0.06 -20.00 0.26 0.24 0.23 0.25 36 1,049
STI Feb 20 2010 22.00 0.48 -0.17 -26.15 0.58 0.42 0.46 0.49 723 5,199
STI Feb 20 2010 23.00 0.90 0.02 2.27 1.07 0.78 0.90 0.93 334 6,805
STI Feb 20 2010 24.00 1.58 -0.48 -23.30 1.58 1.39 1.54 1.58 60 3,642
STI Feb 20 2010 25.00 2.30 -0.10 -4.17 2.39 2.30 2.36 2.42 1,892 12,001
STI Feb 20 2010 26.00 3.90 0.15 4.00 3.90 3.90 3.30 3.35 23 2,519
STI Feb 20 2010 27.00 4.80 2.03 73.29 4.80 4.80 4.25 4.35 2 187
STI Feb 20 2010 28.00 5.75 -0.55 -8.73 5.75 5.75 5.20 5.40 10 193
STI Feb 20 2010 29.00 4.90 0.25 5.38 4.90 4.60 6.00 6.60 30 59
STI Feb 20 2010 30.00 5.85 -0.15 -2.50 5.85 5.60 7.00 7.60 22 134
STI Feb 20 2010 35.00 10.60 0.25 2.42 10.60 10.60 12.00 12.60 10 —
Return to Top