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 | GDQ100220C00020000 | 27.15 | 0.00 | N/A | N/A | 0 | 14 | | 22.50 | GDQ100220C00022500 | 24.65 | 0.00 | N/A | N/A | 0 | 2 | | 30.00 | GDQ100220C00030000 | 17.05 | 0.00 | N/A | N/A | 60 | 12 | | 35.00 | GDQ100220C00035000 | 12.10 | 0.00 | N/A | N/A | 0 | 61 | | 38.00 | GDQ100220C00038000 | 9.10 | 0.00 | N/A | N/A | 0 | 301 | | 39.00 | GDQ100220C00039000 | 5.90 | 0.00 | N/A | N/A | 0 | 48 | | 40.00 | GDQ100220C00040000 | 6.10 | 0.00 | N/A | N/A | 11 | 324 | | 41.00 | GDQ100220C00041000 | 5.20 | 0.00 | N/A | N/A | 4 | 438 | | 42.00 | GDQ100220C00042000 | 4.85 | 0.00 | N/A | N/A | 1 | 2,041 | | 43.00 | GDQ100220C00043000 | 3.25 | 0.00 | N/A | N/A | 24 | 2,169 | | 44.00 | GDQ100220C00044000 | 2.51 | 0.00 | N/A | N/A | 746 | 5,374 | | 45.00 | GDQ100220C00045000 | 1.79 | 0.00 | N/A | N/A | 1,158 | 6,707 | | 46.00 | GDQ100220C00046000 | 1.02 | 0.00 | N/A | N/A | 5,620 | 13,189 | | 47.00 | GDQ100220C00047000 | 0.51 | 0.00 | N/A | N/A | 1,404 | 20,506 | | 48.00 | GDQ100220C00048000 | 0.26 | 0.00 | N/A | N/A | 562 | 7,244 | | 49.00 | GDQ100220C00049000 | 0.10 | 0.00 | N/A | N/A | 197 | 23,114 | | 50.00 | GDQ100220C00050000 | 0.05 | 0.00 | N/A | N/A | 82 | 8,664 | | 55.00 | GEQ100220C00055000 | 0.01 | 0.00 | N/A | N/A | 2 | 12,052 | | 60.00 | GEQ100220C00060000 | 0.05 | 0.00 | N/A | N/A | 0 | 657 | | 65.00 | GEQ100220C00065000 | 0.05 | 0.00 | N/A | N/A | 0 | 568 | | 70.00 | GEQ100220C00070000 | 0.07 | 0.00 | N/A | N/A | 0 | 180 |
|
| PUT OPTIONS |
Expire at close
Fri, Feb 19, 2010 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int | | 20.00 | GDQ100220P00020000 | 0.05 | 0.00 | N/A | N/A | 0 | 28 | | 22.50 | GDQ100220P00022500 | 0.05 | 0.00 | N/A | N/A | 0 | 5 | | 25.00 | GDQ100220P00025000 | 0.10 | 0.00 | N/A | N/A | 0 | 36 | | 30.00 | GDQ100220P00030000 | 0.10 | 0.00 | N/A | N/A | 0 | 605 | | 35.00 | GDQ100220P00035000 | 0.01 | 0.00 | N/A | N/A | 0 | 797 | | 38.00 | GDQ100220P00038000 | 0.05 | 0.00 | N/A | N/A | 10 | 4,910 | | 39.00 | GDQ100220P00039000 | 0.04 | 0.00 | N/A | N/A | 11 | 1,049 | | 40.00 | GDQ100220P00040000 | 0.09 | 0.00 | N/A | N/A | 6 | 3,577 | | 41.00 | GDQ100220P00041000 | 0.05 | 0.00 | N/A | N/A | 6 | 3,117 | | 42.00 | GDQ100220P00042000 | 0.09 | 0.00 | N/A | N/A | 5 | 5,469 | | 43.00 | GDQ100220P00043000 | 0.11 | 0.00 | N/A | N/A | 19 | 3,391 | | 44.00 | GDQ100220P00044000 | 0.20 | 0.00 | N/A | N/A | 48 | 4,974 | | 45.00 | GDQ100220P00045000 | 0.40 | 0.00 | N/A | N/A | 312 | 6,565 | | 46.00 | GDQ100220P00046000 | 0.68 | 0.00 | N/A | N/A | 858 | 10,509 | | 47.00 | GDQ100220P00047000 | 1.15 | 0.00 | N/A | N/A | 41 | 3,098 | | 48.00 | GDQ100220P00048000 | 2.03 | 0.00 | N/A | N/A | 5 | 4,390 | | 49.00 | GDQ100220P00049000 | 2.86 | 0.00 | N/A | N/A | 39 | 728 | | 50.00 | GDQ100220P00050000 | 3.90 | 0.00 | N/A | N/A | 53 | 460 | | 55.00 | GEQ100220P00055000 | 8.40 | 0.00 | N/A | N/A | 10 | 126 |
|
| Highlighted options are in-the-money. |
| |
|