Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
TM Feb 20 2010 55.00 19.21 2.22 13.07 19.59 17.79 19.00 20.60 3 9
TM Feb 20 2010 60.00 14.60 1.70 13.18 15.58 14.60 14.50 14.90 2 10
TM Feb 20 2010 65.00 9.98 1.88 23.21 10.30 9.98 9.60 10.00 2 83
TM Feb 20 2010 70.00 5.20 1.20 30.00 5.90 5.00 5.10 5.40 235 1,363
TM Feb 20 2010 75.00 1.75 0.65 59.09 2.20 1.05 1.60 1.80 2,105 6,863
TM Feb 20 2010 80.00 0.30 0.10 50.00 0.50 0.26 0.30 0.35 2,477 6,954
TM Feb 20 2010 85.00 0.09 0.01 12.50 0.12 0.05 0.05 0.10 147 2,717
TM Feb 20 2010 90.00 0.05 0.04 400.00 0.05 0.05 0.05 0.05 12 1,470
TM Feb 20 2010 95.00 0.02 -0.03 -60.00 0.05 0.02 0.15 0.05 11 555
TM Feb 20 2010 100.00 0.10 -0.05 -33.33 0.10 0.10 0.05 0.05 1 238
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
TM Feb 20 2010 55.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 250 1,005
TM Feb 20 2010 60.00 0.06 -0.04 -40.00 0.25 0.04 0.05 0.10 223 4,035
TM Feb 20 2010 65.00 0.18 -0.15 -45.45 0.24 0.15 0.15 0.20 696 8,977
TM Feb 20 2010 70.00 0.58 -0.52 -47.27 0.75 0.45 0.55 0.60 3,423 11,773
TM Feb 20 2010 75.00 2.05 -1.16 -36.14 2.39 1.66 2.00 2.10 1,560 5,652
TM Feb 20 2010 80.00 5.90 -0.70 -10.61 6.10 5.00 5.50 5.80 74 1,917
TM Feb 20 2010 85.00 9.90 -1.70 -14.66 9.90 9.90 10.30 10.50 3 645
TM Feb 20 2010 90.00 16.40 -1.80 -9.89 16.50 16.40 15.10 15.60 27 341
TM Feb 20 2010 95.00 21.60 -1.60 -6.90 21.60 21.60 20.10 20.60 29 126
TM Feb 20 2010 100.00 26.10 5.10 24.29 26.10 26.10 25.10 25.60 1 6
Return to Top