Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
SYY Feb 20 2010 15.00 10.30 0.51 5.21 10.30 10.30 12.10 12.70 4 —
SYY Feb 20 2010 17.50 5.40 — — 5.40 5.40 9.60 10.20 9 9
SYY Feb 20 2010 20.00 4.50 -1.47 -24.62 4.50 4.50 7.10 7.70 67 3
SYY Feb 20 2010 22.50 5.90 -0.20 -3.28 5.90 5.90 4.60 5.20 1 3
SYY Feb 20 2010 25.00 2.05 -0.35 -14.58 2.30 2.05 2.20 2.40 43 356
SYY Feb 20 2010 27.50 0.30 0.06 25.00 0.35 0.30 0.25 0.30 186 10,486
SYY Feb 20 2010 30.00 0.05 0.04 400.00 0.05 0.05 0.05 0.05 1 1,283
SYY Feb 20 2010 35.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
SYY Feb 20 2010 15.00 0.11 -0.09 -45.00 0.11 0.11 0.05 0.05 23 64
SYY Feb 20 2010 17.50 0.14 0.04 40.00 0.14 0.14 0.05 0.05 20 122
SYY Feb 20 2010 20.00 0.05 0.01 25.00 0.05 0.05 0.05 0.05 10 404
SYY Feb 20 2010 22.50 0.05 — — 0.05 0.05 0.05 0.05 10 1,973
SYY Feb 20 2010 25.00 0.03 -0.02 -40.00 0.03 0.03 0.05 0.05 5 1,642
SYY Feb 20 2010 27.50 0.45 -0.19 -29.69 0.46 0.45 0.40 0.50 68 6,104
SYY Feb 20 2010 30.00 2.43 0.73 42.94 2.43 2.43 2.60 2.80 2 386
SYY Feb 20 2010 35.00 6.00 — — 6.00 6.00 7.30 7.90 10 —
Return to Top