Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
V Feb 20 2010 55.00 — — — — — 27.95 29.20 — —
V Feb 20 2010 60.00 22.06 -1.33 -5.69 22.25 21.96 22.95 24.20 8 27
V Feb 20 2010 65.00 19.95 1.61 8.78 20.70 19.95 17.95 19.20 68 93
V Feb 20 2010 70.00 13.80 0.51 3.84 13.80 13.45 13.25 13.40 16 464
V Feb 20 2010 75.00 8.15 -0.45 -5.23 9.05 7.80 8.25 8.40 149 680
V Feb 20 2010 80.00 3.70 0.10 2.78 4.35 3.35 3.70 3.80 969 4,683
V Feb 20 2010 85.00 0.75 -0.08 -9.64 1.16 0.69 0.75 0.78 4,428 9,250
V Feb 20 2010 90.00 0.09 -0.03 -25.00 0.14 0.07 0.08 0.10 1,289 11,476
V Feb 20 2010 95.00 0.03 — — 0.03 0.01 0.02 0.04 116 2,940
V Feb 20 2010 100.00 0.02 -0.03 -60.00 0.03 0.02 0.01 0.02 32 1,788
V Feb 20 2010 105.00 0.04 0.02 100.00 0.04 0.04 0.02 0.04 10 133
V Feb 20 2010 110.00 0.03 -0.04 -57.14 0.03 0.03 0.01 0.03 5 15
V Feb 20 2010 115.00 — — — — — — 0.03 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
V Feb 20 2010 55.00 0.06 — — 0.06 0.06 0.01 0.04 10 10
V Feb 20 2010 60.00 0.10 — — 0.10 0.10 0.01 0.04 5 5
V Feb 20 2010 65.00 0.05 — — 0.05 0.05 0.01 0.05 20 358
V Feb 20 2010 70.00 0.06 — — 0.08 0.06 0.05 0.08 54 1,639
V Feb 20 2010 75.00 0.11 -0.05 -31.25 0.15 0.08 0.11 0.14 52 5,655
V Feb 20 2010 80.00 0.56 -0.06 -9.68 0.71 0.40 0.50 0.53 1,977 9,177
V Feb 20 2010 85.00 2.55 — — 3.00 2.10 2.52 2.58 1,039 4,544
V Feb 20 2010 90.00 6.90 -0.15 -2.13 7.30 6.25 6.80 6.95 345 1,327
V Feb 20 2010 95.00 11.40 -0.55 -4.60 12.35 11.25 11.75 11.90 34 371
V Feb 20 2010 100.00 16.85 0.10 0.60 17.70 16.55 16.25 17.50 24 244
V Feb 20 2010 105.00 21.80 -0.25 -1.13 21.80 20.80 21.25 22.15 68 144
V Feb 20 2010 110.00 22.80 -1.10 -4.60 22.80 22.80 25.90 27.50 51 40
V Feb 20 2010 115.00 27.55 — — 27.55 27.55 31.15 32.50 11 11
Return to Top