Untitled Document

Symbol & Strike	Last	Chng	%Chng	High	Low	Bid	Ask	Volume	Open Int
Calls							Days until expiration: 10
ZUMZ Feb 20 2010 2.50	12.80	—	—	12.80	12.80	10.40	11.30	31	—
ZUMZ Feb 20 2010 5.00	—	—	—	—	—	7.90	8.80	—	—
ZUMZ Feb 20 2010 7.50	4.36	-3.54	-44.81	4.38	4.33	5.40	6.30	12	36
ZUMZ Feb 20 2010 10.00	4.40	2.40	120.00	4.40	4.40	2.95	3.80	5	18
ZUMZ Feb 20 2010 12.50	1.20	0.15	14.29	1.25	1.07	1.00	1.30	50	546
ZUMZ Feb 20 2010 15.00	0.05	—	—	0.05	0.05	0.05	0.10	10	480
ZUMZ Feb 20 2010 17.50	0.05	-0.05	-50.00	0.05	0.05	0.05	0.15	30	139
ZUMZ Feb 20 2010 20.00	0.45	-0.15	-25.00	0.45	0.45	0.05	0.15	9	10
ZUMZ Feb 20 2010 22.50	0.05	—	—	0.05	0.05	0.05	0.15	6	13
ZUMZ Feb 20 2010 25.00	0.05	—	—	0.05	0.05	0.05	0.15	20	34
ZUMZ Feb 20 2010 30.00	—	—	—	—	—	0.05	0.15	—	—

Symbol & Strike	Last	Chng	%Chng	High	Low	Bid	Ask	Volume	Open Int
Puts						Bold and highlighted options are "At the Money"
ZUMZ Feb 20 2010 2.50	—	—	—	—	—	—	0.15	—	—
ZUMZ Feb 20 2010 5.00	0.15	-0.30	-66.67	0.15	0.15	0.05	0.15	10	20
ZUMZ Feb 20 2010 7.50	0.39	-0.91	-70.00	0.39	0.39	0.05	0.15	29	32
ZUMZ Feb 20 2010 10.00	0.15	0.10	200.00	0.15	0.15	0.05	0.15	2	167
ZUMZ Feb 20 2010 12.50	0.30	-0.05	-14.29	0.30	0.30	0.05	0.15	1	554
ZUMZ Feb 20 2010 15.00	1.50	-0.85	-36.17	1.50	1.50	1.35	1.60	15	108
ZUMZ Feb 20 2010 17.50	3.70	—	—	3.70	3.70	3.80	4.60	5	129
ZUMZ Feb 20 2010 20.00	8.88	3.90	78.31	8.88	8.88	6.20	7.10	1	—
ZUMZ Feb 20 2010 22.50	9.70	-0.46	-4.53	9.70	9.70	8.70	9.60	2	3
ZUMZ Feb 20 2010 25.00	—	—	—	—	—	11.20	12.10	—	—
ZUMZ Feb 20 2010 30.00	—	—	—	—	—	16.20	17.10	—	—
Return to Top

Feb 2010: Calls and Puts