Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
USB Feb 20 2010 18.00 5.80 -0.60 -9.38 5.80 5.80 5.30 5.60 10 60
USB Feb 20 2010 19.00 4.80 -1.05 -17.95 4.80 4.80 4.35 4.60 10 141
USB Feb 20 2010 20.00 3.85 -1.10 -22.22 3.85 3.85 3.40 3.60 2 316
USB Feb 20 2010 21.00 2.78 -0.82 -22.78 3.05 2.78 2.55 2.59 23 306
USB Feb 20 2010 22.00 1.94 -0.05 -2.51 1.94 1.94 1.63 1.66 40 1,530
USB Feb 20 2010 23.00 0.84 -0.12 -12.50 1.07 0.80 0.84 0.86 427 3,052
USB Feb 20 2010 24.00 0.31 -0.08 -20.51 0.47 0.27 0.30 0.32 1,035 3,623
USB Feb 20 2010 25.00 0.07 -0.04 -36.36 0.12 0.06 0.06 0.08 603 10,362
USB Feb 20 2010 26.00 0.02 -0.03 -60.00 0.03 0.02 0.01 0.02 29 7,577
USB Feb 20 2010 27.00 0.02 — — 0.02 0.01 0.01 0.01 101 1,950
USB Feb 20 2010 28.00 0.02 -0.07 -77.78 0.02 0.02 0.01 0.02 1 34
USB Feb 20 2010 29.00 — — — — — 0.01 0.02 — —
USB Feb 20 2010 30.00 — — — — — — 0.02 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
USB Feb 20 2010 18.00 0.04 0.02 100.00 0.04 0.04 0.01 0.04 10 50
USB Feb 20 2010 19.00 0.04 — — 0.04 0.04 0.02 0.05 80 282
USB Feb 20 2010 20.00 0.03 -0.02 -40.00 0.03 0.03 0.04 0.06 2 682
USB Feb 20 2010 21.00 0.13 0.07 116.67 0.14 0.13 0.07 0.09 59 832
USB Feb 20 2010 22.00 0.15 — — 0.17 0.15 0.15 0.17 134 1,785
USB Feb 20 2010 23.00 0.37 -0.06 -13.95 0.42 0.28 0.35 0.38 405 5,162
USB Feb 20 2010 24.00 0.81 -0.05 -5.81 0.91 0.69 0.81 0.84 514 3,079
USB Feb 20 2010 25.00 1.58 0.04 2.60 1.73 1.37 1.56 1.60 319 2,481
USB Feb 20 2010 26.00 2.35 — — 2.35 2.35 2.51 2.54 10 817
USB Feb 20 2010 27.00 3.00 0.01 0.33 3.00 3.00 3.50 3.55 5 294
USB Feb 20 2010 28.00 3.30 0.50 17.86 3.30 3.30 4.20 4.75 10 191
USB Feb 20 2010 29.00 3.80 0.05 1.33 3.80 3.80 5.20 5.75 2 28
USB Feb 20 2010 30.00 6.10 -0.10 -1.61 6.10 6.10 6.20 6.75 2 13
Return to Top