Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
UBS Feb 20 2010 10.00 — — — — — 2.45 3.00 — —
UBS Feb 20 2010 11.00 2.30 — — 2.30 2.30 1.35 2.00 1 1
UBS Feb 20 2010 12.00 1.25 — — 1.25 1.25 0.60 1.05 1 1
UBS Feb 20 2010 13.00 0.30 -0.18 -37.50 0.45 0.20 0.25 0.35 261 3,094
UBS Feb 20 2010 14.00 0.10 -0.10 -50.00 0.10 0.10 0.05 0.10 23 1,701
UBS Feb 20 2010 15.00 0.15 — — 0.15 0.15 0.05 0.05 5 214
UBS Feb 20 2010 16.00 0.05 — — 0.05 0.05 0.05 0.10 150 1,585
UBS Feb 20 2010 17.00 0.05 — — 0.05 0.05 0.05 0.05 10 505
UBS Feb 20 2010 18.00 0.05 — — 0.05 0.05 0.05 0.05 24 185
UBS Feb 20 2010 19.00 — — — — — 0.05 0.05 — —
UBS Feb 20 2010 20.00 0.06 0.02 50.00 0.06 0.06 — 0.05 1 2
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
UBS Feb 20 2010 10.00 — — — — — — 0.10 — —
UBS Feb 20 2010 11.00 0.05 — — 0.05 0.05 0.05 0.05 30 69
UBS Feb 20 2010 12.00 0.15 — — 0.20 0.10 0.10 0.20 524 3,161
UBS Feb 20 2010 13.00 0.55 — — 0.55 0.48 0.50 0.55 70 886
UBS Feb 20 2010 14.00 1.55 0.45 40.91 1.55 1.55 1.15 1.55 5 773
UBS Feb 20 2010 15.00 1.97 -0.03 -1.50 2.20 1.97 2.05 2.55 17 2,531
UBS Feb 20 2010 16.00 1.45 0.60 70.59 1.45 1.15 3.00 3.70 10 125
UBS Feb 20 2010 17.00 0.95 — — 0.95 0.95 4.00 4.70 — 69
UBS Feb 20 2010 18.00 4.50 2.50 125.00 4.50 4.50 5.00 5.70 10 8
UBS Feb 20 2010 19.00 4.80 1.70 54.84 4.80 4.80 5.90 6.70 35 —
UBS Feb 20 2010 20.00 — — — — — 7.00 7.70 — —
Return to Top