Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| VNQ Feb 20 2010 41.00 | 0.90 | -0.85 | -48.57 | 0.90 | 0.90 | 0.80 | 1.20 | 5 | 41 | |
| VNQ Feb 20 2010 42.00 | 1.00 | 0.32 | 47.06 | 1.00 | 1.00 | 0.40 | 0.85 | 40 | 41 | |
| VNQ Feb 20 2010 43.00 | 0.70 | 0.40 | 133.33 | 0.70 | 0.70 | 0.15 | 0.55 | 20 | 67 | |
| VNQ Feb 20 2010 44.00 | 0.20 | -0.30 | -60.00 | 0.20 | 0.20 | 0.05 | 0.30 | 3 | 30 | |
| VNQ Feb 20 2010 45.00 | 0.30 | -0.10 | -25.00 | 0.30 | 0.30 | 0.05 | 0.20 | 10 | 51 | |
| VNQ Feb 20 2010 46.00 | 0.05 | -0.55 | -91.67 | 0.05 | 0.05 | 0.05 | 0.15 | 1 | 56 | |
| VNQ Feb 20 2010 47.00 | 0.10 | -0.20 | -66.67 | 0.10 | 0.10 | 0.05 | 0.15 | 1 | 160 | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| VNQ Feb 20 2010 41.00 | 1.10 | 0.35 | 46.67 | 1.10 | 1.10 | 0.70 | 1.20 | 8 | 5 | |
| VNQ Feb 20 2010 42.00 | 1.65 | 0.70 | 73.68 | 1.65 | 1.65 | 1.30 | 1.65 | 2 | 57 | |
| VNQ Feb 20 2010 43.00 | 1.90 | 1.13 | 146.75 | 1.90 | 1.90 | 2.00 | 2.45 | 10 | 208 | |
| VNQ Feb 20 2010 44.00 | 2.77 | 0.02 | 0.73 | 2.77 | 2.77 | 2.65 | 3.40 | 1 | 341 | |
| VNQ Feb 20 2010 45.00 | 2.00 | 0.25 | 14.29 | 2.00 | 2.00 | 3.10 | 4.60 | 1 | 21 | |
| VNQ Feb 20 2010 46.00 | — | — | — | — | — | 4.50 | 5.30 | — | — | |
| VNQ Feb 20 2010 47.00 | 5.70 | 0.50 | 9.62 | 5.70 | 5.70 | 5.50 | 6.30 | 2 | — | |
| Return to Top | ||||||||||
