Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| ZBRA Feb 20 2010 15.00 | 7.10 | — | — | 7.10 | 7.10 | 12.00 | 13.30 | — | 10 | |
| ZBRA Feb 20 2010 17.50 | — | — | — | — | — | 9.50 | 10.80 | — | — | |
| ZBRA Feb 20 2010 20.00 | 7.63 | 2.44 | 47.01 | 7.63 | 7.63 | 7.00 | 8.30 | 2 | 1 | |
| ZBRA Feb 20 2010 22.50 | 3.30 | -0.39 | -10.57 | 3.30 | 3.30 | 4.70 | 5.80 | 8 | 55 | |
| ZBRA Feb 20 2010 25.00 | 2.50 | 0.65 | 35.14 | 2.50 | 2.05 | 3.00 | 3.30 | 30 | 1,307 | |
| ZBRA Feb 20 2010 30.00 | 0.03 | -0.07 | -70.00 | 0.03 | 0.03 | 0.05 | 0.10 | 16 | 361 | |
| ZBRA Feb 20 2010 35.00 | — | — | — | — | — | 0.05 | 0.10 | — | — | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| ZBRA Feb 20 2010 15.00 | — | — | — | — | — | 0.05 | 0.10 | — | — | |
| ZBRA Feb 20 2010 17.50 | — | — | — | — | — | 0.05 | 0.10 | — | — | |
| ZBRA Feb 20 2010 20.00 | 0.40 | 0.10 | 33.33 | 0.40 | 0.35 | 0.05 | 0.05 | 100 | 185 | |
| ZBRA Feb 20 2010 22.50 | 0.65 | -0.20 | -23.53 | 0.65 | 0.65 | 0.05 | 0.10 | 13 | 106 | |
| ZBRA Feb 20 2010 25.00 | 0.03 | -0.17 | -85.00 | 0.03 | 0.03 | 0.10 | 0.10 | 16 | 244 | |
| ZBRA Feb 20 2010 30.00 | 2.00 | -0.30 | -13.04 | 2.00 | 2.00 | 1.80 | 2.20 | 1 | 76 | |
| ZBRA Feb 20 2010 35.00 | 11.00 | — | — | 11.00 | 11.00 | 6.70 | 8.00 | 3 | — | |
| Return to Top | ||||||||||
