Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| ZRAN Feb 20 2010 5.00 | 6.30 | — | — | 6.30 | 6.30 | 5.60 | 6.30 | — | — | |
| ZRAN Feb 20 2010 7.50 | 3.70 | 0.69 | 22.92 | 3.70 | 3.70 | 3.10 | 3.70 | 1 | 1 | |
| ZRAN Feb 20 2010 10.00 | 1.55 | 0.40 | 34.78 | 1.85 | 1.40 | 0.90 | 1.10 | 7 | 158 | |
| ZRAN Feb 20 2010 12.50 | 0.06 | 0.01 | 20.00 | 0.06 | 0.05 | 0.05 | 0.10 | 30 | 770 | |
| ZRAN Feb 20 2010 15.00 | 0.05 | — | — | 0.05 | 0.05 | 0.05 | 0.10 | — | 12 | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| ZRAN Feb 20 2010 5.00 | — | — | — | — | — | — | 0.10 | — | — | |
| ZRAN Feb 20 2010 7.50 | — | — | — | — | — | — | 0.10 | — | — | |
| ZRAN Feb 20 2010 10.00 | 0.10 | 0.04 | 66.67 | 0.10 | 0.10 | 0.05 | 0.10 | 1 | 258 | |
| ZRAN Feb 20 2010 12.50 | 1.15 | 0.05 | 4.55 | 1.15 | 1.15 | 1.30 | 1.85 | 3 | 103 | |
| ZRAN Feb 20 2010 15.00 | 2.85 | -0.85 | -22.97 | 2.85 | 2.85 | 3.80 | 4.40 | 22 | 42 | |
| Return to Top | ||||||||||
