Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| VIP Feb 20 2010 12.50 | 5.30 | 1.30 | 32.50 | 5.30 | 5.30 | 4.50 | 5.30 | 2 | 2 | |
| VIP Feb 20 2010 15.00 | 2.40 | 0.15 | 6.67 | 2.55 | 2.30 | 2.30 | 2.65 | 12 | 45 | |
| VIP Feb 20 2010 17.50 | 0.56 | 0.02 | 3.70 | 0.60 | 0.45 | 0.45 | 0.60 | 46 | 364 | |
| VIP Feb 20 2010 20.00 | 0.05 | -0.01 | -16.67 | 0.10 | 0.03 | 0.05 | 0.05 | 132 | 2,338 | |
| VIP Feb 20 2010 22.50 | 0.05 | — | — | 0.05 | 0.05 | 0.05 | 0.05 | 2 | 3,415 | |
| VIP Feb 20 2010 25.00 | 0.05 | -0.05 | -50.00 | 0.05 | 0.05 | 0.05 | 0.05 | 10 | 1,056 | |
| VIP Feb 20 2010 30.00 | — | — | — | — | — | — | 0.05 | — | — | |
| VIP Feb 20 2010 35.00 | — | — | — | — | — | — | 0.05 | — | — | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| VIP Feb 20 2010 12.50 | — | — | — | — | — | — | 0.10 | — | — | |
| VIP Feb 20 2010 15.00 | 0.30 | 0.22 | 275.00 | 0.30 | 0.20 | 0.05 | 0.15 | 760 | 814 | |
| VIP Feb 20 2010 17.50 | 1.00 | 0.10 | 11.11 | 1.00 | 0.91 | 0.65 | 0.80 | 22 | 1,881 | |
| VIP Feb 20 2010 20.00 | 3.03 | 1.63 | 116.43 | 3.03 | 3.03 | 2.50 | 2.95 | 5 | 1,716 | |
| VIP Feb 20 2010 22.50 | 4.50 | 0.70 | 18.42 | 4.50 | 4.50 | 4.90 | 5.60 | 50 | 65 | |
| VIP Feb 20 2010 25.00 | 6.10 | — | — | 6.10 | 6.10 | 7.20 | 8.60 | — | — | |
| VIP Feb 20 2010 30.00 | 10.50 | — | — | 10.50 | 10.50 | 12.20 | 13.60 | 21 | — | |
| VIP Feb 20 2010 35.00 | 15.50 | — | — | 15.50 | 15.50 | 17.20 | 18.60 | 88 | — | |
| Return to Top | ||||||||||
