Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| VIA Feb 20 2010 12.50 | — | — | — | — | — | 17.60 | 18.50 | — | — | |
| VIA Feb 20 2010 15.00 | 10.40 | 0.10 | 0.97 | 10.40 | 10.30 | 15.10 | 16.00 | 23 | 23 | |
| VIA Feb 20 2010 17.50 | 8.30 | — | — | 8.30 | 8.30 | 12.60 | 13.50 | 10 | 10 | |
| VIA Feb 20 2010 20.00 | 4.60 | — | — | 4.60 | 4.60 | 10.20 | 10.90 | 10 | 10 | |
| VIA Feb 20 2010 22.50 | 4.50 | -0.50 | -10.00 | 4.50 | 4.50 | 7.80 | 8.30 | 11 | 58 | |
| VIA Feb 20 2010 25.00 | 7.20 | 0.01 | 0.14 | 7.20 | 7.20 | 5.30 | 5.80 | 10 | 27 | |
| VIA Feb 20 2010 30.00 | 1.30 | 0.54 | 71.05 | 1.30 | 1.00 | 1.00 | 1.25 | 70 | 291 | |
| VIA Feb 20 2010 35.00 | 0.05 | -0.15 | -75.00 | 0.05 | 0.05 | 0.05 | 0.10 | 15 | 192 | |
| VIA Feb 20 2010 40.00 | 0.25 | — | — | 0.25 | 0.25 | 0.05 | 0.10 | 10 | 29 | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| VIA Feb 20 2010 12.50 | 0.05 | -0.10 | -66.67 | 0.05 | 0.05 | 0.05 | 0.05 | 5 | 30 | |
| VIA Feb 20 2010 15.00 | 0.15 | — | — | 0.15 | 0.15 | 0.05 | 0.15 | 1 | 1 | |
| VIA Feb 20 2010 17.50 | 0.65 | -0.30 | -31.58 | 0.65 | 0.65 | 0.05 | 0.10 | 10 | 20 | |
| VIA Feb 20 2010 20.00 | 0.35 | — | — | 0.35 | 0.35 | 0.05 | 0.10 | — | 131 | |
| VIA Feb 20 2010 22.50 | 0.85 | -0.60 | -41.38 | 0.85 | 0.85 | 0.05 | 0.10 | 15 | 104 | |
| VIA Feb 20 2010 25.00 | 0.30 | -0.10 | -25.00 | 0.30 | 0.30 | 0.05 | 0.15 | 11 | 103 | |
| VIA Feb 20 2010 30.00 | 0.60 | 0.10 | 20.00 | 0.60 | 0.60 | 0.50 | 0.75 | 70 | 51 | |
| VIA Feb 20 2010 35.00 | 4.10 | 1.00 | 32.26 | 4.10 | 4.10 | 4.40 | 4.80 | 10 | 29 | |
| VIA Feb 20 2010 40.00 | — | — | — | — | — | 9.30 | 9.80 | — | — | |
| Return to Top | ||||||||||
