Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
XLNX Feb 20 2010 20.00 4.50 0.19 4.41 4.50 4.50 3.70 4.20 5 13
XLNX Feb 20 2010 21.00 2.60 0.30 13.04 2.60 2.60 2.75 3.10 15 4
XLNX Feb 20 2010 22.00 1.80 0.30 20.00 1.80 1.80 1.80 1.95 15 129
XLNX Feb 20 2010 23.00 1.20 0.15 14.29 1.20 1.00 1.00 1.10 40 3,545
XLNX Feb 20 2010 24.00 0.45 0.10 28.57 0.56 0.35 0.35 0.45 23 2,547
XLNX Feb 20 2010 25.00 0.15 0.05 50.00 0.15 0.15 0.05 0.15 1 1,377
XLNX Feb 20 2010 26.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 50 891
XLNX Feb 20 2010 27.00 0.05 — — 0.05 0.05 0.05 0.05 33 637
XLNX Feb 20 2010 28.00 0.07 0.02 40.00 0.07 0.07 0.05 0.05 80 155
XLNX Feb 20 2010 29.00 — — — — — 0.05 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
XLNX Feb 20 2010 20.00 0.05 — — 0.05 0.05 0.05 0.05 177 295
XLNX Feb 20 2010 21.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 1 298
XLNX Feb 20 2010 22.00 0.07 -0.18 -72.00 0.07 0.07 0.05 0.10 1 1,079
XLNX Feb 20 2010 23.00 0.20 -0.10 -33.33 0.23 0.20 0.20 0.25 47 1,318
XLNX Feb 20 2010 24.00 0.50 -0.10 -16.67 0.74 0.45 0.55 0.65 1,065 2,050
XLNX Feb 20 2010 25.00 1.30 -0.75 -36.59 1.30 1.30 1.25 1.35 10 574
XLNX Feb 20 2010 26.00 2.15 0.05 2.38 2.15 2.15 2.00 2.30 1 569
XLNX Feb 20 2010 27.00 4.00 1.12 38.89 4.00 4.00 2.80 3.30 5 16
XLNX Feb 20 2010 28.00 3.50 -0.50 -12.50 3.50 3.50 3.80 4.30 10 25
XLNX Feb 20 2010 29.00 — — — — — 4.80 5.30 — —
Return to Top