View By Expiration:
Feb 10 | Mar 10 | Apr 10 | Jul 10 | Jan 11 | Jan 12| CALL OPTIONS |
Expire at close
Fri, Feb 19, 2010 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int | | 70.00 | ZQN100220C00070000 | 49.95 | 0.00 | 47.00 | 48.15 | 3 | 55 | | 75.00 | ZQN100220C00075000 | 44.55 | 0.00 | 42.10 | 42.85 | 8 | 125 | | 80.00 | QZN100220C00080000 | 37.90 | 0.00 | 37.00 | 38.55 | 5 | 177 | | 85.00 | QZN100220C00085000 | 31.78 | 0.00 | 32.05 | 33.10 | 64 | 211 | | 90.00 | QZN100220C00090000 | 28.80 | 0.00 | 27.05 | 27.50 | 40 | 347 | | 95.00 | QZN100220C00095000 | 23.10 |  0.75 | 22.30 | 22.45 | 25 | 346 | | 100.00 | QZN100220C00100000 | 18.05 | 0.35 | 17.35 | 17.50 | 1 | 643 | | 105.00 | QZN100220C00105000 | 12.65 | 0.95 | 12.55 | 12.70 | 97 | 765 | | 110.00 | QZN100220C00110000 | 8.00 | 0.90 | 8.00 | 8.15 | 211 | 2,128 | | 115.00 | QZN100220C00115000 | 4.10 | 0.80 | 4.15 | 4.25 | 782 | 6,056 | | 120.00 | QZN100220C00120000 | 1.62 | 0.49 | 1.61 | 1.62 | 2,231 | 10,153 | | 125.00 | QZN100220C00125000 | 0.48 | 0.24 | 0.50 | 0.51 | 639 | 15,024 | | 130.00 | QZN100220C00130000 | 0.17 | 0.05 | 0.15 | 0.16 | 841 | 13,059 | | 135.00 | QZN100220C00135000 | 0.07 | 0.03 | 0.06 | 0.09 | 109 | 9,797 | | 140.00 | QZN100220C00140000 | 0.05 |  0.02 | 0.03 | 0.05 | 16 | 12,686 | | 145.00 | QZN100220C00145000 | 0.03 | 0.02 | 0.03 | 0.04 | 1 | 7,953 | | 150.00 | QZN100220C00150000 | 0.01 | 0.00 | 0.01 | 0.03 | 128 | 8,662 | | 155.00 | QZN100220C00155000 | 0.01 | 0.00 | N/A | 0.02 | 81 | 4,568 | | 160.00 | QZN100220C00160000 | 0.01 | 0.00 | N/A | 0.02 | 5 | 5,716 | | 165.00 | QZN100220C00165000 | 0.03 | 0.00 | N/A | 0.03 | 0 | 2,411 | | 170.00 | QZN100220C00170000 | 0.02 | 0.00 | N/A | 0.02 | 10 | 1,623 | | 175.00 | QZN100220C00175000 | 0.02 | 0.00 | N/A | 0.03 | 0 | 1,642 | | 180.00 | QZN100220C00180000 | 0.05 | 0.00 | N/A | 0.03 | 0 | 1,835 | | 185.00 | QZN100220C00185000 | 0.01 | 0.00 | N/A | 0.03 | 0 | 529 | | 190.00 | QZN100220C00190000 | 0.03 | 0.00 | N/A | 0.03 | 0 | 703 | | 195.00 | QZN100220C00195000 | 0.04 | 0.00 | N/A | 0.03 | 0 | 571 | | 200.00 | QZN100220C00200000 | 0.03 | 0.00 | N/A | 0.03 | 0 | 1,164 |
|
| PUT OPTIONS |
Expire at close
Fri, Feb 19, 2010 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int | | 70.00 | ZQN100220P00070000 | 0.04 | 0.00 | N/A | 0.03 | 0 | 383 | | 75.00 | ZQN100220P00075000 | 0.04 | 0.00 | N/A | 0.03 | 0 | 755 | | 80.00 | QZN100220P00080000 | 0.03 | 0.00 | N/A | 0.04 | 54 | 1,375 | | 85.00 | QZN100220P00085000 | 0.04 | 0.00 | 0.03 | 0.04 | 1 | 2,628 | | 90.00 | QZN100220P00090000 | 0.05 | 0.00 | 0.05 | 0.06 | 28 | 2,224 | | 95.00 | QZN100220P00095000 | 0.07 | 0.01 | 0.08 | 0.10 | 47 | 3,455 | | 100.00 | QZN100220P00100000 | 0.15 | 0.02 | 0.14 | 0.15 | 48 | 6,580 | | 105.00 | QZN100220P00105000 | 0.32 | 0.01 | 0.30 | 0.33 | 86 | 8,278 | | 110.00 | QZN100220P00110000 | 0.78 | 0.00 | 0.75 | 0.76 | 487 | 12,844 | | 115.00 | QZN100220P00115000 | 1.95 | 0.15 | 1.88 | 1.91 | 2,171 | 12,184 | | 120.00 | QZN100220P00120000 | 4.45 | 0.45 | 4.30 | 4.40 | 963 | 9,670 | | 125.00 | QZN100220P00125000 | 8.35 | 0.75 | 8.15 | 8.30 | 265 | 6,210 | | 130.00 | QZN100220P00130000 | 12.55 | 0.40 | 12.80 | 12.95 | 211 | 3,491 | | 135.00 | QZN100220P00135000 | 17.40 | 0.60 | 17.70 | 17.85 | 47 | 6,948 | | 140.00 | QZN100220P00140000 | 22.50 | 0.88 | 22.65 | 22.85 | 13 | 1,740 | | 145.00 | QZN100220P00145000 | 26.80 | 0.00 | 27.10 | 28.00 | 4 | 878 | | 150.00 | QZN100220P00150000 | 31.20 | 0.00 | 32.30 | 33.00 | 42 | 290 | | 155.00 | QZN100220P00155000 | 35.25 | 0.00 | 37.30 | 38.00 | 26 | 979 | | 160.00 | QZN100220P00160000 | 41.30 | 0.00 | 42.00 | 43.05 | 53 | 51 | | 165.00 | QZN100220P00165000 | 45.45 | 0.00 | 47.00 | 48.05 | 16 | 38 | | 170.00 | QZN100220P00170000 | 50.45 | 0.00 | 52.00 | 53.05 | 16 | 35 |
|
| Highlighted options are in-the-money. |
| |
|
Options
