Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
WFMI Feb 20 2010 7.50 21.00 0.50 2.44 21.00 21.00 20.15 20.95 10 17
WFMI Feb 20 2010 10.00 9.30 — — 9.30 9.30 17.65 18.45 19 —
WFMI Feb 20 2010 12.50 16.00 — — 16.00 16.00 15.15 15.95 10 20
WFMI Feb 20 2010 14.00 5.65 — — 5.65 5.65 13.75 14.45 15 45
WFMI Feb 20 2010 15.00 13.60 0.70 5.43 13.60 13.60 12.75 13.45 2 38
WFMI Feb 20 2010 16.00 11.85 1.30 12.32 11.85 11.85 11.75 12.45 11 41
WFMI Feb 20 2010 17.00 10.48 4.78 83.86 10.48 10.48 10.75 11.45 3 23
WFMI Feb 20 2010 18.00 9.65 — — 9.65 9.65 10.05 10.45 4 22
WFMI Feb 20 2010 19.00 8.40 -0.10 -1.18 8.40 8.40 9.10 9.45 5 118
WFMI Feb 20 2010 20.00 7.55 0.25 3.42 7.55 7.55 8.10 8.45 10 173
WFMI Feb 20 2010 21.00 6.60 -1.27 -16.14 6.60 6.60 7.20 7.35 1 355
WFMI Feb 20 2010 22.00 5.65 0.45 8.65 5.65 5.65 6.25 6.40 10 82
WFMI Feb 20 2010 23.00 5.20 0.30 6.12 5.20 5.00 5.30 5.45 31 214
WFMI Feb 20 2010 24.00 3.90 0.05 1.30 3.90 3.90 4.40 4.50 10 420
WFMI Feb 20 2010 25.00 3.40 0.20 6.25 3.40 3.40 3.55 3.65 10 698
WFMI Feb 20 2010 26.00 2.81 0.17 6.44 2.81 2.55 2.77 2.82 21 1,326
WFMI Feb 20 2010 27.00 2.11 0.33 18.54 2.11 1.89 2.07 2.11 57 2,327
WFMI Feb 20 2010 28.00 1.55 0.35 29.17 1.55 1.29 1.47 1.51 410 5,052
WFMI Feb 20 2010 29.00 0.97 0.15 18.29 1.02 0.85 0.99 1.03 233 4,235
WFMI Feb 20 2010 30.00 0.62 — — 0.66 0.55 0.63 0.67 1,235 5,135
WFMI Feb 20 2010 31.00 0.41 0.02 5.13 0.41 0.34 0.39 0.42 91 1,545
WFMI Feb 20 2010 32.00 0.24 0.04 20.00 0.24 0.20 0.23 0.26 198 1,889
WFMI Feb 20 2010 33.00 0.15 — — 0.15 0.13 0.13 0.16 132 1,748
WFMI Feb 20 2010 34.00 0.09 — — 0.09 0.09 0.08 0.10 1 940
WFMI Feb 20 2010 35.00 0.05 — — 0.05 0.05 0.04 0.07 6 719
WFMI Feb 20 2010 36.00 0.04 — — 0.04 0.04 0.02 0.06 2 484
WFMI Feb 20 2010 37.00 0.07 -0.11 -61.11 0.09 0.07 0.01 0.06 19 127
WFMI Feb 20 2010 38.00 0.03 0.01 50.00 0.03 0.03 0.01 0.04 1 173
WFMI Feb 20 2010 40.00 0.03 -1.11 -97.37 0.03 0.03 0.01 0.03 10 336
WFMI Feb 20 2010 45.00 0.04 -0.04 -50.00 0.04 0.04 0.01 0.05 2 448
WFMI Feb 20 2010 50.00 0.01 -0.17 -94.44 0.02 0.01 0.01 0.04 100 218
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
WFMI Feb 20 2010 7.50 0.20 — — 0.20 0.20 0.01 0.01 40 40
WFMI Feb 20 2010 10.00 0.02 0.01 100.00 0.02 0.02 0.01 0.04 8 65
WFMI Feb 20 2010 12.50 0.04 — — 0.04 0.04 0.01 0.04 8 218
WFMI Feb 20 2010 14.00 0.05 — — 0.05 0.05 0.01 0.04 5 180
WFMI Feb 20 2010 15.00 0.07 — — 0.07 0.07 0.01 0.04 57 457
WFMI Feb 20 2010 16.00 0.04 -0.05 -55.56 0.04 0.04 0.01 0.06 3 240
WFMI Feb 20 2010 17.00 0.09 -0.02 -18.18 0.09 0.09 0.01 0.05 42 297
WFMI Feb 20 2010 18.00 0.02 -0.03 -60.00 0.02 0.02 0.01 0.07 10 216
WFMI Feb 20 2010 19.00 0.06 -0.01 -14.29 0.06 0.06 0.01 0.05 3 337
WFMI Feb 20 2010 20.00 0.05 -0.02 -28.57 0.05 0.05 0.03 0.04 2 350
WFMI Feb 20 2010 21.00 0.04 -0.03 -42.86 0.04 0.04 0.03 0.06 5 979
WFMI Feb 20 2010 22.00 0.10 -0.05 -33.33 0.10 0.10 0.07 0.10 102 558
WFMI Feb 20 2010 23.00 0.18 0.02 12.50 0.18 0.16 0.12 0.15 8 917
WFMI Feb 20 2010 24.00 0.26 -0.06 -18.75 0.30 0.23 0.21 0.23 34 1,657
WFMI Feb 20 2010 25.00 0.35 -0.09 -20.45 0.43 0.35 0.34 0.37 518 5,060
WFMI Feb 20 2010 26.00 0.56 -0.13 -18.84 0.73 0.56 0.54 0.57 66 2,369
WFMI Feb 20 2010 27.00 0.89 -0.14 -13.59 1.08 0.89 0.84 0.87 235 2,429
WFMI Feb 20 2010 28.00 1.25 -0.36 -22.36 1.50 1.25 1.23 1.27 92 6,560
WFMI Feb 20 2010 29.00 2.01 -0.01 -0.49 2.11 2.01 1.74 1.79 72 2,568
WFMI Feb 20 2010 30.00 2.48 -0.38 -13.29 2.80 2.48 2.38 2.43 120 929
WFMI Feb 20 2010 31.00 3.40 -0.50 -12.82 3.60 3.40 3.10 3.20 31 644
WFMI Feb 20 2010 32.00 4.25 -0.45 -9.57 4.25 4.25 3.95 4.05 26 911
WFMI Feb 20 2010 33.00 5.74 0.09 1.59 5.74 5.74 4.85 4.95 1 175
WFMI Feb 20 2010 34.00 6.30 -0.56 -8.16 6.30 6.30 5.80 5.90 8 171
WFMI Feb 20 2010 35.00 7.05 -0.30 -4.08 7.05 7.05 6.75 6.90 16 211
WFMI Feb 20 2010 36.00 6.95 -0.60 -7.95 6.95 6.95 7.75 7.85 10 141
WFMI Feb 20 2010 37.00 9.65 0.55 6.04 9.65 9.65 8.70 8.85 10 165
WFMI Feb 20 2010 38.00 10.00 -0.50 -4.76 10.00 10.00 9.70 9.85 32 214
WFMI Feb 20 2010 40.00 10.60 3.05 40.40 10.90 10.50 11.55 12.35 7 130
WFMI Feb 20 2010 45.00 13.00 -2.10 -13.91 13.00 13.00 16.55 17.35 30 187
WFMI Feb 20 2010 50.00 19.90 -1.80 -8.29 19.90 19.90 21.55 22.35 5 49
Return to Top