Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
UAUA Feb 20 2010 5.00 8.50 0.50 6.25 8.50 8.50 9.95 10.50 1 41
UAUA Feb 20 2010 7.00 6.10 -0.10 -1.61 6.10 6.10 7.95 8.50 10 15
UAUA Feb 20 2010 8.00 4.70 -0.10 -2.08 4.70 4.70 6.95 7.50 4 99
UAUA Feb 20 2010 9.00 5.91 2.46 71.30 5.91 5.91 6.25 6.50 2 67
UAUA Feb 20 2010 10.00 5.20 1.90 57.58 5.20 4.76 5.25 5.50 15 293
UAUA Feb 20 2010 11.00 4.02 1.62 67.50 4.10 3.55 4.30 4.50 85 476
UAUA Feb 20 2010 12.00 3.40 2.31 211.93 3.40 2.59 3.40 3.45 639 1,903
UAUA Feb 20 2010 13.00 2.47 1.75 243.06 2.52 1.04 2.46 2.49 1,513 5,131
UAUA Feb 20 2010 14.00 1.60 1.25 357.14 1.69 0.50 1.61 1.62 2,123 8,713
UAUA Feb 20 2010 15.00 0.93 0.80 615.38 0.97 0.26 0.92 0.95 3,728 2,378
UAUA Feb 20 2010 16.00 0.43 0.38 760.00 0.49 0.19 0.44 0.47 1,203 1,428
UAUA Feb 20 2010 17.00 0.20 0.15 300.00 0.20 0.10 0.17 0.19 306 487
UAUA Feb 20 2010 18.00 0.08 0.02 33.33 0.08 0.05 0.06 0.08 406 —
UAUA Feb 20 2010 20.00 0.04 -0.01 -20.00 0.04 0.04 0.05 0.02 30 704
UAUA Feb 20 2010 22.50 — — — — — — 0.04 — —
UAUA Feb 20 2010 25.00 — — — — — — 0.04 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
UAUA Feb 20 2010 5.00 — — — — — — 0.04 — —
UAUA Feb 20 2010 7.00 0.01 -0.04 -80.00 0.01 0.01 0.05 0.02 3 278
UAUA Feb 20 2010 8.00 0.02 -0.03 -60.00 0.02 0.02 0.01 0.02 20 739
UAUA Feb 20 2010 9.00 0.01 -0.04 -80.00 0.01 0.01 0.01 0.03 12 520
UAUA Feb 20 2010 10.00 0.03 -0.04 -57.14 0.05 0.03 0.01 0.03 158 2,650
UAUA Feb 20 2010 11.00 0.04 -0.09 -69.23 0.06 0.04 0.03 0.05 234 3,745
UAUA Feb 20 2010 12.00 0.07 -0.19 -73.08 0.15 0.07 0.06 0.07 512 2,553
UAUA Feb 20 2010 13.00 0.11 -0.47 -81.03 0.30 0.11 0.11 0.12 3,821 4,783
UAUA Feb 20 2010 14.00 0.25 -0.92 -78.63 0.71 0.25 0.26 0.28 2,596 1,847
UAUA Feb 20 2010 15.00 0.58 -1.37 -70.26 1.31 0.55 0.57 0.58 4,118 187
UAUA Feb 20 2010 16.00 1.14 -1.70 -59.86 2.06 1.05 1.09 1.12 857 385
UAUA Feb 20 2010 17.00 1.81 -2.54 -58.39 2.55 1.81 1.82 1.85 319 130
UAUA Feb 20 2010 18.00 2.80 -1.95 -41.05 3.25 2.80 2.70 2.73 333 11
UAUA Feb 20 2010 20.00 4.65 -1.95 -29.55 5.15 4.65 4.60 4.70 46 18
UAUA Feb 20 2010 22.50 — — — — — 7.00 7.55 — —
UAUA Feb 20 2010 25.00 12.13 1.03 9.28 12.13 12.13 9.25 10.55 10 —
Return to Top