Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
STLD Feb 20 2010 2.50 — — — — — 12.80 13.30 — —
STLD Feb 20 2010 5.00 11.20 — — 11.20 11.20 10.30 10.80 10 —
STLD Feb 20 2010 7.50 10.90 2.10 23.86 10.90 10.90 7.80 8.30 11 —
STLD Feb 20 2010 9.00 9.40 — — 9.40 9.40 6.30 6.80 11 —
STLD Feb 20 2010 10.00 8.40 2.80 50.00 8.40 8.40 5.30 5.70 5 —
STLD Feb 20 2010 11.00 6.40 1.70 36.17 6.40 6.40 4.30 4.60 1 33
STLD Feb 20 2010 12.00 2.90 -0.50 -14.71 2.90 2.90 3.30 3.60 7 105
STLD Feb 20 2010 13.00 2.20 0.65 41.94 2.20 1.85 2.35 2.70 36 578
STLD Feb 20 2010 14.00 1.65 0.54 48.65 1.65 1.65 1.45 1.70 1 313
STLD Feb 20 2010 15.00 0.76 0.26 52.00 1.00 0.70 0.70 0.80 408 2,273
STLD Feb 20 2010 16.00 0.35 0.15 75.00 0.40 0.30 0.25 0.35 96 3,795
STLD Feb 20 2010 17.00 0.10 0.05 100.00 0.15 0.05 0.05 0.10 249 8,652
STLD Feb 20 2010 18.00 0.05 — — 0.05 0.05 0.10 0.05 30 2,495
STLD Feb 20 2010 19.00 0.05 — — 0.05 0.05 0.05 0.05 15 2,831
STLD Feb 20 2010 20.00 0.05 — — 0.05 0.05 0.05 0.05 20 6,444
STLD Feb 20 2010 21.00 0.02 -0.03 -60.00 0.03 0.02 0.05 0.05 65 3,610
STLD Feb 20 2010 22.50 0.05 0.04 400.00 0.05 0.05 0.05 0.05 7 852
STLD Feb 20 2010 24.00 0.10 -0.06 -37.50 0.15 0.10 0.05 0.05 63 198
STLD Feb 20 2010 25.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 15 1,949
STLD Feb 20 2010 30.00 0.05 -0.10 -66.67 0.05 0.05 0.05 0.05 28 388
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
STLD Feb 20 2010 2.50 0.05 — — 0.05 0.05 — 0.05 100 100
STLD Feb 20 2010 5.00 — — — — — 0.05 0.05 — —
STLD Feb 20 2010 7.50 0.80 0.05 6.67 0.80 0.80 0.05 0.05 22 103
STLD Feb 20 2010 9.00 — — — — — 0.05 0.05 — —
STLD Feb 20 2010 10.00 0.30 — — 0.30 0.30 0.05 0.05 25 313
STLD Feb 20 2010 11.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 10 521
STLD Feb 20 2010 12.00 0.05 0.02 66.67 0.05 0.05 0.05 0.05 20 6,299
STLD Feb 20 2010 13.00 0.10 0.05 100.00 0.10 0.10 0.05 0.10 4 2,174
STLD Feb 20 2010 14.00 0.15 -0.15 -50.00 0.15 0.15 0.05 0.15 25 1,290
STLD Feb 20 2010 15.00 0.30 -0.28 -48.28 0.30 0.30 0.30 0.40 80 1,823
STLD Feb 20 2010 16.00 0.70 -0.45 -39.13 0.85 0.70 0.75 0.90 30 2,632
STLD Feb 20 2010 17.00 1.55 -0.55 -26.19 1.80 1.55 1.45 1.75 19 1,483
STLD Feb 20 2010 18.00 2.50 -0.50 -16.67 2.72 2.42 2.40 2.70 35 1,141
STLD Feb 20 2010 19.00 3.45 -0.85 -19.77 3.45 3.45 3.30 3.70 29 2,285
STLD Feb 20 2010 20.00 5.00 0.80 19.05 5.00 5.00 4.40 4.70 1 686
STLD Feb 20 2010 21.00 1.60 -0.50 -23.81 1.65 1.60 5.30 5.70 353 719
STLD Feb 20 2010 22.50 2.75 -2.25 -45.00 2.95 2.75 6.70 7.20 38 56
STLD Feb 20 2010 24.00 — — — — — 8.20 8.90 — —
STLD Feb 20 2010 25.00 9.10 1.10 13.75 9.10 9.10 9.20 9.70 10 30
STLD Feb 20 2010 30.00 13.90 — — 13.90 13.90 14.20 14.70 10 10
Return to Top