Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
SUN Feb 20 2010 7.50 — — — — — 17.90 18.70 — —
SUN Feb 20 2010 10.00 — — — — — 15.40 16.20 — —
SUN Feb 20 2010 12.50 — — — — — 12.90 13.60 — —
SUN Feb 20 2010 15.00 — — — — — 10.40 11.20 — —
SUN Feb 20 2010 17.50 — — — — — 7.90 8.60 — —
SUN Feb 20 2010 19.00 6.50 -0.30 -4.41 6.50 6.50 6.40 7.10 1 —
SUN Feb 20 2010 20.00 5.50 -3.50 -38.89 5.50 5.50 5.40 6.10 15 53
SUN Feb 20 2010 21.00 5.20 -3.80 -42.22 5.20 5.20 4.30 5.10 8 —
SUN Feb 20 2010 22.00 6.30 -0.10 -1.56 6.30 6.30 3.60 3.90 125 180
SUN Feb 20 2010 23.00 3.00 -0.70 -18.92 3.25 2.60 2.65 2.95 137 446
SUN Feb 20 2010 24.00 1.85 -1.25 -40.32 1.85 1.30 1.75 1.95 68 292
SUN Feb 20 2010 25.00 1.00 0.15 17.65 1.05 0.80 1.00 1.15 16 672
SUN Feb 20 2010 26.00 0.35 — — 0.45 0.35 0.45 0.50 53 3,029
SUN Feb 20 2010 27.00 0.15 -0.05 -25.00 0.20 0.15 0.15 0.20 330 3,806
SUN Feb 20 2010 28.00 0.05 -0.01 -16.67 0.05 0.05 0.05 0.10 260 4,782
SUN Feb 20 2010 29.00 0.04 -0.01 -20.00 0.04 0.04 0.05 0.05 1 1,802
SUN Feb 20 2010 30.00 0.05 — — 0.05 0.05 0.05 0.05 2 3,551
SUN Feb 20 2010 31.00 0.05 — — 0.05 0.05 0.05 0.05 21 932
SUN Feb 20 2010 32.00 0.05 — — 0.05 0.05 0.05 0.05 6 875
SUN Feb 20 2010 33.00 0.05 -0.15 -75.00 0.05 0.05 0.05 0.05 3 491
SUN Feb 20 2010 34.00 0.10 0.05 100.00 0.10 0.10 0.05 0.05 2 382
SUN Feb 20 2010 35.00 0.05 — — 0.05 0.05 0.05 0.05 2 568
SUN Feb 20 2010 36.00 0.05 — — 0.05 0.05 — 0.05 — 204
SUN Feb 20 2010 37.00 0.35 — — 0.35 0.35 — 0.05 — 249
SUN Feb 20 2010 40.00 0.05 — — 0.05 0.05 — 0.05 — 3,495
SUN Feb 20 2010 45.00 0.25 — — 0.25 0.25 — 0.05 — 375
SUN Feb 20 2010 50.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
SUN Feb 20 2010 7.50 — — — — — 0.05 0.05 — —
SUN Feb 20 2010 10.00 — — — — — 0.05 0.05 — —
SUN Feb 20 2010 12.50 — — — — — 0.05 0.05 — —
SUN Feb 20 2010 15.00 0.05 — — 0.05 0.05 0.05 0.05 10 286
SUN Feb 20 2010 17.50 0.04 -0.03 -42.86 0.04 0.04 0.05 0.05 10 102
SUN Feb 20 2010 19.00 0.05 -0.25 -83.33 0.05 0.05 0.05 0.05 20 336
SUN Feb 20 2010 20.00 0.05 — — 0.05 0.05 0.05 0.05 10 437
SUN Feb 20 2010 21.00 0.05 -0.02 -28.57 0.05 0.05 0.05 0.05 33 619
SUN Feb 20 2010 22.00 0.10 — — 0.10 0.10 0.05 0.10 10 549
SUN Feb 20 2010 23.00 0.10 -0.15 -60.00 0.10 0.10 0.05 0.10 160 1,307
SUN Feb 20 2010 24.00 0.25 -0.05 -16.67 0.25 0.25 0.15 0.20 49 1,351
SUN Feb 20 2010 25.00 0.40 -0.25 -38.46 0.59 0.35 0.35 0.40 100 3,068
SUN Feb 20 2010 26.00 0.81 -0.29 -26.36 1.15 0.81 0.75 0.85 170 2,777
SUN Feb 20 2010 27.00 1.60 -0.10 -5.88 1.60 1.60 1.45 1.55 7 5,020
SUN Feb 20 2010 28.00 2.36 -0.35 -12.92 2.94 2.35 2.15 2.55 29 464
SUN Feb 20 2010 29.00 3.30 -0.20 -5.71 3.30 3.30 3.20 3.50 6 573
SUN Feb 20 2010 30.00 4.30 -0.90 -17.31 4.30 4.30 4.10 4.60 10 732
SUN Feb 20 2010 31.00 3.90 0.03 0.78 3.90 3.90 5.10 5.80 3 98
SUN Feb 20 2010 32.00 4.90 0.40 8.89 4.90 4.90 6.20 6.70 10 245
SUN Feb 20 2010 33.00 5.90 -0.50 -7.81 5.90 5.90 7.20 7.50 2 168
SUN Feb 20 2010 34.00 5.90 2.46 71.51 5.90 5.90 8.20 8.80 24 119
SUN Feb 20 2010 35.00 7.53 0.63 9.13 7.53 7.53 9.10 9.70 2 12
SUN Feb 20 2010 36.00 9.00 — — 9.00 9.00 10.00 10.70 3 11
SUN Feb 20 2010 37.00 10.00 — — 10.00 10.00 11.00 11.70 2 3
SUN Feb 20 2010 40.00 12.83 — — 12.83 12.83 14.00 14.70 — 1
SUN Feb 20 2010 45.00 — — — — — 19.00 19.70 — —
SUN Feb 20 2010 50.00 — — — — — 24.00 24.70 — —
Return to Top