Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
UUP Feb 20 2010 18.00 4.70 -0.40 -7.84 4.70 4.70 5.45 5.55 10 10
UUP Feb 20 2010 19.00 4.50 0.19 4.41 4.50 4.50 4.45 4.55 33 42
UUP Feb 20 2010 20.00 3.30 -0.10 -2.94 3.30 3.30 3.45 3.55 7 16
UUP Feb 20 2010 21.00 2.60 -0.10 -3.70 2.65 2.60 2.45 2.52 11 11,507
UUP Feb 20 2010 22.00 1.46 -0.18 -10.98 1.55 1.41 1.45 1.52 307 896
UUP Feb 20 2010 23.00 0.53 -0.12 -18.46 0.60 0.43 0.46 0.53 1,780 25,867
UUP Feb 20 2010 24.00 0.03 -0.03 -50.00 0.04 0.02 0.03 0.04 250 7,335
UUP Feb 20 2010 25.00 0.02 -0.01 -33.33 0.02 0.02 0.01 0.03 12 828
UUP Feb 20 2010 26.00 — — — — — 0.01 0.02 — —
UUP Feb 20 2010 27.00 — — — — — — 0.02 — —
UUP Feb 20 2010 28.00 — — — — — — 0.02 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
UUP Feb 20 2010 18.00 — — — — — — 0.02 — —
UUP Feb 20 2010 19.00 — — — — — — 0.02 — —
UUP Feb 20 2010 20.00 — — — — — — 0.02 — —
UUP Feb 20 2010 21.00 — — — — — — 0.02 — —
UUP Feb 20 2010 22.00 0.01 — — 0.01 0.01 0.01 0.02 2 476
UUP Feb 20 2010 23.00 0.02 — — 0.02 0.01 0.01 0.02 257 2,629
UUP Feb 20 2010 24.00 0.56 0.11 24.44 0.59 0.45 0.51 0.58 263 634
UUP Feb 20 2010 25.00 1.54 0.16 11.59 1.54 1.42 1.48 1.55 30 479
UUP Feb 20 2010 26.00 3.30 — — 3.30 3.30 2.48 2.55 — 10
UUP Feb 20 2010 27.00 — — — — — 3.45 3.55 — —
UUP Feb 20 2010 28.00 5.30 — — 5.30 5.30 4.45 4.55 — 49
Return to Top