Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
T Feb 20 2010 23.00 2.33 0.28 13.66 2.38 2.16 2.27 2.32 303 875
T Feb 20 2010 24.00 1.35 0.26 23.85 1.41 1.17 1.32 1.34 303 2,493
T Feb 20 2010 25.00 0.48 0.11 29.73 0.58 0.40 0.49 0.51 1,806 8,212
T Feb 20 2010 26.00 0.11 0.03 37.50 0.12 0.07 0.08 0.09 701 13,919
T Feb 20 2010 27.00 0.03 — — 0.03 0.02 0.02 0.03 343 20,370
T Feb 20 2010 28.00 0.01 -0.01 -50.00 0.02 0.01 0.01 0.02 16 13,332
T Feb 20 2010 29.00 0.02 — — 0.04 0.02 0.01 0.02 411 10,797
T Feb 20 2010 30.00 0.02 — — 0.02 0.02 0.01 0.01 3 1,511
T Feb 20 2010 31.00 0.01 -0.02 -66.67 0.01 0.01 0.01 0.02 11 31
T Feb 20 2010 32.00 0.02 -0.01 -33.33 0.02 0.02 0.01 0.02 199 280
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
T Feb 20 2010 23.00 0.03 -0.01 -25.00 0.03 0.03 0.01 0.03 53 2,427
T Feb 20 2010 24.00 0.04 -0.07 -63.64 0.06 0.04 0.04 0.06 7 3,149
T Feb 20 2010 25.00 0.23 -0.15 -39.47 0.32 0.18 0.21 0.23 622 14,989
T Feb 20 2010 26.00 0.71 -0.39 -35.45 0.98 0.71 0.80 0.82 556 10,387
T Feb 20 2010 27.00 1.76 -0.23 -11.56 1.93 1.63 1.73 1.76 225 6,096
T Feb 20 2010 28.00 2.75 -0.19 -6.46 2.89 2.72 2.72 2.76 20 2,997
T Feb 20 2010 29.00 3.90 0.60 18.18 3.90 3.90 3.70 3.80 5 1,033
T Feb 20 2010 30.00 4.70 0.35 8.05 4.70 4.51 4.50 4.85 7 551
T Feb 20 2010 31.00 4.00 0.30 8.11 4.00 3.68 5.50 5.90 27 36
T Feb 20 2010 32.00 4.65 0.65 16.25 4.65 4.65 6.50 6.90 34 5
Return to Top