Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
SYK Feb 20 2010 45.00 — — — — — 6.60 7.50 — —
SYK Feb 20 2010 47.00 4.10 -4.96 -54.75 4.10 4.10 4.80 5.10 6 141
SYK Feb 20 2010 48.00 4.10 -0.70 -14.58 4.10 4.10 3.70 4.10 1 1
SYK Feb 20 2010 49.00 2.35 -1.25 -34.72 2.40 2.35 2.90 3.20 13 101
SYK Feb 20 2010 50.00 2.10 0.50 31.25 2.10 2.10 2.05 2.20 8 249
SYK Feb 20 2010 55.00 0.10 -0.01 -9.09 0.15 0.10 0.10 0.15 222 1,549
SYK Feb 20 2010 60.00 0.05 — — 0.05 0.05 0.10 0.05 16 1,330
SYK Feb 20 2010 65.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
SYK Feb 20 2010 45.00 — — — — — 0.05 0.05 — —
SYK Feb 20 2010 47.00 0.10 -0.03 -23.08 0.10 0.10 0.05 0.10 10 192
SYK Feb 20 2010 48.00 0.35 0.17 94.44 0.35 0.35 0.05 0.10 10 238
SYK Feb 20 2010 49.00 0.20 -0.35 -63.64 0.20 0.20 0.05 0.20 20 285
SYK Feb 20 2010 50.00 0.20 -0.15 -42.86 0.30 0.20 0.20 0.30 50 506
SYK Feb 20 2010 55.00 4.00 0.31 8.40 4.00 4.00 3.10 3.50 22 595
SYK Feb 20 2010 60.00 4.30 1.10 34.38 4.30 4.30 7.60 8.40 10 201
SYK Feb 20 2010 65.00 9.30 — — 9.30 9.30 12.40 13.50 33 33
Return to Top