Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| VPRT Feb 20 2010 45.00 | 12.70 | 4.50 | 54.88 | 12.70 | 9.70 | 9.20 | 10.00 | 21 | 28 | |
| VPRT Feb 20 2010 50.00 | 3.70 | -0.20 | -5.13 | 4.00 | 3.30 | 4.60 | 5.10 | 19 | 224 | |
| VPRT Feb 20 2010 55.00 | 1.15 | 0.55 | 91.67 | 1.15 | 0.60 | 0.80 | 1.15 | 536 | 3,219 | |
| VPRT Feb 20 2010 57.50 | 0.25 | — | — | 0.25 | 0.20 | 0.20 | 0.30 | 5 | 1,144 | |
| VPRT Feb 20 2010 60.00 | 0.05 | -0.05 | -50.00 | 0.08 | 0.05 | 0.05 | 0.10 | 89 | 3,291 | |
| VPRT Feb 20 2010 65.00 | 0.10 | -0.15 | -60.00 | 0.20 | 0.10 | 0.05 | 0.05 | 19 | 558 | |
| VPRT Feb 20 2010 70.00 | 0.10 | 0.05 | 100.00 | 0.10 | 0.10 | 0.05 | 0.05 | 20 | 145 | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| VPRT Feb 20 2010 45.00 | 0.05 | -0.05 | -50.00 | 0.05 | 0.01 | 0.05 | 0.10 | 43 | 389 | |
| VPRT Feb 20 2010 50.00 | 0.20 | -0.15 | -42.86 | 0.30 | 0.20 | 0.15 | 0.20 | 195 | 1,082 | |
| VPRT Feb 20 2010 55.00 | 1.40 | -0.55 | -28.21 | 2.03 | 1.40 | 1.25 | 1.50 | 20 | 1,675 | |
| VPRT Feb 20 2010 57.50 | 5.10 | 0.59 | 13.08 | 5.10 | 5.10 | 2.90 | 3.60 | 1 | 411 | |
| VPRT Feb 20 2010 60.00 | 5.30 | 0.50 | 10.42 | 5.30 | 5.30 | 5.10 | 5.70 | 3 | 316 | |
| VPRT Feb 20 2010 65.00 | 9.80 | 0.80 | 8.89 | 9.80 | 9.80 | 10.00 | 10.90 | 2 | 13 | |
| VPRT Feb 20 2010 70.00 | 15.30 | 2.20 | 16.79 | 15.30 | 15.30 | 15.00 | 17.00 | 2 | 15 | |
| Return to Top | ||||||||||
