Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
USG Feb 20 2010 5.00 7.30 -5.71 -43.89 7.30 7.30 6.60 7.30 40 42
USG Feb 20 2010 7.50 8.00 1.50 23.08 8.00 8.00 4.10 4.80 1 40
USG Feb 20 2010 10.00 1.45 -0.45 -23.68 1.45 1.45 1.95 2.20 4 558
USG Feb 20 2010 12.50 0.25 0.05 25.00 0.25 0.25 0.20 0.25 95 583
USG Feb 20 2010 15.00 0.02 -0.03 -60.00 0.02 0.02 0.05 0.05 4 2,451
USG Feb 20 2010 17.50 0.05 — — 0.05 0.05 0.05 0.05 1 1,598
USG Feb 20 2010 20.00 0.07 -0.08 -53.33 0.07 0.07 0.05 0.05 3 349
USG Feb 20 2010 22.50 0.10 -0.10 -50.00 0.10 0.10 0.05 0.05 2 326
USG Feb 20 2010 25.00 0.10 -0.15 -60.00 0.10 0.10 0.05 0.05 6 295
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
USG Feb 20 2010 5.00 0.10 0.03 42.86 0.10 0.10 0.05 0.05 12 191
USG Feb 20 2010 7.50 0.25 -0.05 -16.67 0.25 0.25 0.05 0.05 15 82
USG Feb 20 2010 10.00 0.08 0.03 60.00 0.08 0.08 0.05 0.10 4 63
USG Feb 20 2010 12.50 0.75 -0.25 -25.00 0.95 0.70 0.65 0.80 228 2,468
USG Feb 20 2010 15.00 3.00 — — 3.40 3.00 2.95 3.10 30 1,170
USG Feb 20 2010 17.50 5.30 2.80 112.00 5.30 5.30 5.20 5.90 7 303
USG Feb 20 2010 20.00 6.85 2.75 67.07 6.85 6.70 7.70 8.40 13 9
USG Feb 20 2010 22.50 6.20 0.20 3.33 6.40 6.20 10.20 10.90 20 12
USG Feb 20 2010 25.00 8.70 0.70 8.75 8.70 8.70 12.70 13.40 10 62
Return to Top