Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
VMED Feb 20 2010 7.50 9.70 — — 9.70 9.70 6.60 7.40 26 —
VMED Feb 20 2010 10.00 6.90 — — 6.90 6.90 4.40 4.80 16 —
VMED Feb 20 2010 12.50 4.80 — — 4.80 4.80 2.00 2.30 10 10
VMED Feb 20 2010 15.00 0.35 0.15 75.00 0.35 0.35 0.30 0.35 149 530
VMED Feb 20 2010 17.50 0.10 0.05 100.00 0.10 0.10 0.05 0.10 290 6,729
VMED Feb 20 2010 20.00 0.01 -0.06 -85.71 0.01 0.01 0.05 0.05 2 137
VMED Feb 20 2010 22.50 — — — — — 0.05 0.10 — —
VMED Feb 20 2010 25.00 — — — — — — 0.10 — —
VMED Feb 20 2010 30.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
VMED Feb 20 2010 7.50 0.05 — — 0.05 0.05 — 0.10 4 4
VMED Feb 20 2010 10.00 — — — — — — 0.05 — —
VMED Feb 20 2010 12.50 — — — — — 0.05 0.10 — —
VMED Feb 20 2010 15.00 0.85 -0.25 -22.73 0.85 0.85 0.70 0.80 2 2,379
VMED Feb 20 2010 17.50 2.80 1.25 80.65 2.85 2.80 2.75 3.10 4 1,316
VMED Feb 20 2010 20.00 3.20 — — 3.20 3.20 5.20 5.80 — 10
VMED Feb 20 2010 22.50 — — — — — 7.60 8.40 — —
VMED Feb 20 2010 25.00 8.10 0.30 3.85 8.10 8.10 10.10 10.90 11 42
VMED Feb 20 2010 30.00 — — — — — 15.10 15.90 — —
Return to Top