View By Expiration:
Feb 10 | Mar 10 | May 10 | Aug 10 | Jan 11 | Jan 12| CALL OPTIONS |
Expire at close
Fri, Feb 19, 2010 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int | | 20.00 | RCQ100220C00020000 | 9.46 | 0.00 | N/A | N/A | 4 | 31 | | 21.00 | RCQ100220C00021000 | 6.82 | 0.00 | N/A | N/A | 0 | 35 | | 22.00 | RCQ100220C00022000 | 6.78 | 0.00 | N/A | N/A | 8 | 16 | | 23.00 | RCQ100220C00023000 | 6.50 | 0.00 | N/A | N/A | 1 | 8 | | 24.00 | RBF100220C00024000 | 5.20 | 0.00 | N/A | N/A | 6 | 294 | | 25.00 | RBF100220C00025000 | 4.75 | 0.00 | N/A | N/A | 60 | 697 | | 26.00 | RBF100220C00026000 | 3.60 | 0.00 | N/A | N/A | 1 | 836 | | 27.00 | RBF100220C00027000 | 2.70 | 0.00 | N/A | N/A | 168 | 2,036 | | 28.00 | RBF100220C00028000 | 1.73 | 0.00 | N/A | N/A | 556 | 5,480 | | 29.00 | RBF100220C00029000 | 0.98 | 0.00 | N/A | N/A | 842 | 4,188 | | 30.00 | RBF100220C00030000 | 0.41 | 0.00 | N/A | N/A | 3,505 | 5,800 | | 31.00 | RBF100220C00031000 | 0.15 | 0.00 | N/A | N/A | 954 | 4,928 | | 32.00 | RBF100220C00032000 | 0.08 | 0.00 | N/A | N/A | 375 | 2,293 | | 33.00 | RBF100220C00033000 | 0.04 | 0.00 | N/A | N/A | 3 | 1,835 | | 34.00 | RBF100220C00034000 | 0.03 | 0.00 | N/A | N/A | 9 | 4,315 | | 35.00 | RBF100220C00035000 | 0.02 | 0.00 | N/A | N/A | 5 | 1,907 | | 36.00 | RBF100220C00036000 | 0.04 | 0.00 | N/A | N/A | 0 | 540 | | 40.00 | RBF100220C00040000 | 0.05 | 0.00 | N/A | N/A | 0 | 1,010 | | 45.00 | RBF100220C00045000 | 0.05 | 0.00 | N/A | N/A | 0 | 710 |
|
| PUT OPTIONS |
Expire at close
Fri, Feb 19, 2010 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int | | 12.50 | RCQ100220P00012500 | 0.05 | 0.00 | N/A | N/A | 0 | 117 | | 15.00 | RCQ100220P00015000 | 0.05 | 0.00 | N/A | N/A | 0 | 138 | | 17.50 | RCQ100220P00017500 | 0.20 | 0.00 | N/A | N/A | 0 | 229 | | 20.00 | RCQ100220P00020000 | 0.05 | 0.00 | N/A | N/A | 0 | 4,131 | | 21.00 | RCQ100220P00021000 | 0.06 | 0.00 | N/A | N/A | 0 | 448 | | 22.00 | RCQ100220P00022000 | 0.03 | 0.00 | N/A | N/A | 0 | 2,630 | | 23.00 | RCQ100220P00023000 | 0.03 | 0.00 | N/A | N/A | 10 | 609 | | 24.00 | RBF100220P00024000 | 0.04 | 0.00 | N/A | N/A | 52 | 624 | | 25.00 | RBF100220P00025000 | 0.03 | 0.00 | N/A | N/A | 61 | 1,344 | | 26.00 | RBF100220P00026000 | 0.06 | 0.00 | N/A | N/A | 140 | 1,990 | | 27.00 | RBF100220P00027000 | 0.10 | 0.00 | N/A | N/A | 123 | 1,973 | | 28.00 | RBF100220P00028000 | 0.19 | 0.00 | N/A | N/A | 1,272 | 10,032 | | 29.00 | RBF100220P00029000 | 0.44 | 0.00 | N/A | N/A | 3,970 | 3,794 | | 30.00 | RBF100220P00030000 | 0.96 | 0.00 | N/A | N/A | 1,525 | 3,707 | | 31.00 | RBF100220P00031000 | 1.58 | 0.00 | N/A | N/A | 299 | 1,576 | | 32.00 | RBF100220P00032000 | 2.90 | 0.00 | N/A | N/A | 129 | 1,635 | | 33.00 | RBF100220P00033000 | 3.95 | 0.00 | N/A | N/A | 40 | 241 | | 34.00 | RBF100220P00034000 | 4.40 | 0.00 | N/A | N/A | 22 | 110 | | 35.00 | RBF100220P00035000 | 6.30 | 0.00 | N/A | N/A | 0 | 228 | | 40.00 | RBF100220P00040000 | 10.40 | 0.00 | N/A | N/A | 0 | 36 | | 45.00 | RBF100220P00045000 | 13.70 | 0.00 | N/A | N/A | 0 | 22 |
|
| Highlighted options are in-the-money. |
| |
|
1.52% Nasdaq 0.00%
Options
