Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
STT Feb 20 2010 20.00 — — — — — 23.40 24.50 — —
STT Feb 20 2010 22.50 26.10 2.90 12.50 26.10 26.10 20.90 22.00 9 49
STT Feb 20 2010 25.00 18.60 -2.60 -12.26 18.60 18.60 18.50 19.50 2 80
STT Feb 20 2010 30.00 13.50 0.20 1.50 13.50 13.10 14.00 14.50 3 85
STT Feb 20 2010 35.00 8.90 0.90 11.25 9.40 8.90 9.00 9.50 2 190
STT Feb 20 2010 36.00 7.70 -1.70 -18.09 8.20 7.70 8.00 8.50 11 15
STT Feb 20 2010 37.00 8.70 0.70 8.75 8.70 8.70 7.00 7.50 14 159
STT Feb 20 2010 38.00 6.00 -1.60 -21.05 6.00 6.00 6.00 6.50 6 497
STT Feb 20 2010 39.00 5.10 — — 5.10 5.10 5.10 5.50 1 569
STT Feb 20 2010 40.00 4.00 -0.10 -2.44 4.40 3.82 4.10 4.60 45 633
STT Feb 20 2010 41.00 3.00 -0.30 -9.09 3.00 3.00 3.20 3.60 3 1,368
STT Feb 20 2010 42.00 2.50 0.60 31.58 2.50 1.95 2.55 2.75 103 1,373
STT Feb 20 2010 43.00 1.82 0.55 43.31 1.82 1.45 1.60 1.95 231 3,840
STT Feb 20 2010 44.00 1.18 0.48 68.57 1.20 1.15 1.15 1.25 121 3,958
STT Feb 20 2010 45.00 0.65 0.05 8.33 0.65 0.45 0.60 0.75 1,198 5,101
STT Feb 20 2010 46.00 0.35 0.10 40.00 0.35 0.25 0.30 0.40 418 3,074
STT Feb 20 2010 47.00 0.16 0.05 45.45 0.16 0.13 0.10 0.20 5 2,090
STT Feb 20 2010 48.00 0.08 0.03 60.00 0.08 0.04 0.05 0.10 11 4,997
STT Feb 20 2010 49.00 0.03 -0.02 -40.00 0.03 0.03 0.05 0.10 3 3,047
STT Feb 20 2010 50.00 0.10 — — 0.10 0.10 0.05 0.05 6 2,485
STT Feb 20 2010 55.00 0.05 — — 0.05 0.05 0.05 0.05 10 748
STT Feb 20 2010 60.00 0.05 — — 0.05 0.05 0.05 0.05 50 2,304
STT Feb 20 2010 65.00 0.05 — — 0.05 0.05 0.05 0.05 1,000 2,497
STT Feb 20 2010 70.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 10 395
STT Feb 20 2010 75.00 0.55 0.10 22.22 0.55 0.55 0.05 0.05 50 235
STT Feb 20 2010 80.00 0.35 -0.10 -22.22 0.35 0.35 0.05 0.05 53 611
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
STT Feb 20 2010 20.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 10 20
STT Feb 20 2010 22.50 0.20 -0.75 -78.95 0.20 0.20 0.05 0.05 10 71
STT Feb 20 2010 25.00 0.02 -0.03 -60.00 0.02 0.02 0.05 0.05 4 264
STT Feb 20 2010 30.00 0.05 — — 0.10 0.05 0.05 0.05 100 552
STT Feb 20 2010 35.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.10 18 1,495
STT Feb 20 2010 36.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.10 1 920
STT Feb 20 2010 37.00 0.06 -0.02 -25.00 0.06 0.06 0.05 0.10 240 1,092
STT Feb 20 2010 38.00 0.15 -0.12 -44.44 0.15 0.15 0.05 0.10 7 2,132
STT Feb 20 2010 39.00 0.20 -0.09 -31.03 0.20 0.20 0.05 0.15 5 2,948
STT Feb 20 2010 40.00 0.15 -0.15 -50.00 0.20 0.15 0.10 0.20 27 4,490
STT Feb 20 2010 41.00 0.25 -0.20 -44.44 0.35 0.25 0.15 0.30 15 2,784
STT Feb 20 2010 42.00 0.34 -0.31 -47.69 0.55 0.30 0.30 0.40 2,123 8,619
STT Feb 20 2010 43.00 0.58 -0.27 -31.76 0.85 0.58 0.55 0.65 110 3,735
STT Feb 20 2010 44.00 0.95 -0.60 -38.71 1.40 0.92 0.90 1.00 196 2,724
STT Feb 20 2010 45.00 1.45 -0.55 -27.50 1.95 1.45 1.40 1.55 75 2,399
STT Feb 20 2010 46.00 4.10 1.95 90.70 4.10 3.83 2.00 2.20 5 1,125
STT Feb 20 2010 47.00 4.10 1.00 32.26 4.10 4.10 2.80 3.20 25 561
STT Feb 20 2010 48.00 5.85 2.09 55.59 5.85 5.85 3.60 4.10 1 457
STT Feb 20 2010 49.00 5.00 -1.00 -16.67 5.00 5.00 4.60 5.10 3 487
STT Feb 20 2010 50.00 6.10 1.70 38.64 6.10 6.10 5.60 6.10 5 1,675
STT Feb 20 2010 55.00 11.10 2.40 27.59 11.10 11.10 10.50 11.60 1 30
STT Feb 20 2010 60.00 16.20 -1.90 -10.50 16.20 16.20 15.50 16.60 16 73
STT Feb 20 2010 65.00 12.90 -0.10 -0.77 12.90 12.90 20.50 21.60 — 34
STT Feb 20 2010 70.00 21.90 2.80 14.66 21.90 21.90 25.50 26.60 10 —
STT Feb 20 2010 75.00 30.00 — — 30.00 30.00 30.30 31.60 2 —
STT Feb 20 2010 80.00 27.70 1.30 4.92 27.70 27.70 35.60 36.60 27 10
Return to Top