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 | | 10.00 | UMU100220C00010000 | 10.57 | 0.00 | 14.90 | 15.40 | 0 | 3 | | 12.50 | UMU100220C00012500 | 6.33 | 0.00 | 12.40 | 12.90 | 0 | 20 | | 14.00 | UMU100220C00014000 | 4.10 | 0.00 | 10.90 | 11.40 | 0 | 128 | | 15.00 | UMU100220C00015000 | 10.87 | 0.00 | 9.90 | 10.40 | 0 | 135 | | 16.00 | UMU100220C00016000 | 9.23 |  0.88 | 8.90 | 9.40 | 1 | 91 | | 17.00 | UMU100220C00017000 | 9.52 | 0.00 | 7.85 | 8.40 | 0 | 427 | | 18.00 | UMU100220C00018000 | 8.07 | 0.00 | 6.85 | 7.40 | 0 | 1,091 | | 19.00 | UMU100220C00019000 | 8.20 | 0.00 | 5.95 | 6.35 | 0 | 1,244 | | 20.00 | UMU100220C00020000 | 5.10 | 0.00 | 5.00 | 5.35 | 3 | 967 | | 21.00 | UMU100220C00021000 | 3.95 | 0.00 | 4.00 | 4.40 | 12 | 3,003 | | 22.00 | UMU100220C00022000 | 3.25 | 0.22 | 3.25 | 3.35 | 114 | 1,899 | | 23.00 | UMU100220C00023000 | 2.30 | 0.13 | 2.31 | 2.37 | 61 | 1,924 | | 24.00 | UMU100220C00024000 | 1.40 | 0.20 | 1.43 | 1.47 | 36 | 2,921 | | 25.00 | UMU100220C00025000 | 0.72 | 0.00 | 0.72 | 0.75 | 341 | 4,783 | | 26.00 | UMU100220C00026000 | 0.28 | 0.01 | 0.27 | 0.28 | 309 | 5,529 | | 27.00 | UMU100220C00027000 | 0.09 | 0.02 | 0.08 | 0.11 | 1,925 | 5,155 | | 28.00 | UMU100220C00028000 | 0.05 | 0.01 | 0.04 | 0.05 | 91 | 3,718 | | 29.00 | UMU100220C00029000 | 0.04 |  0.02 | 0.02 | 0.04 | 2 | 1,774 | | 30.00 | UMU100220C00030000 | 0.04 | 0.01 | 0.01 | 0.04 | 10 | 1,867 | | 31.00 | UMU100220C00031000 | 0.12 | 0.00 | N/A | 0.04 | 0 | 205 | | 35.00 | UMU100220C00035000 | 0.08 | 0.00 | N/A | 0.04 | 0 | 21 |
|
| PUT OPTIONS |
Expire at close
Fri, Feb 19, 2010 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int | | 10.00 | UMU100220P00010000 | 0.05 | 0.00 | N/A | 0.03 | 0 | 104 | | 12.50 | UMU100220P00012500 | 0.05 | 0.00 | N/A | 0.05 | 0 | 4,427 | | 14.00 | UMU100220P00014000 | 0.04 | 0.00 | N/A | 0.04 | 0 | 154 | | 15.00 | UMU100220P00015000 | 0.15 | 0.00 | N/A | 0.04 | 0 | 6,655 | | 16.00 | UMU100220P00016000 | 0.01 | 0.00 | N/A | 0.04 | 2 | 2,843 | | 17.00 | UMU100220P00017000 | 0.05 | 0.00 | N/A | 0.04 | 0 | 2,441 | | 18.00 | UMU100220P00018000 | 0.05 | 0.00 | N/A | 0.05 | 0 | 4,829 | | 19.00 | UMU100220P00019000 | 0.03 | 0.00 | N/A | 0.04 | 0 | 2,816 | | 20.00 | UMU100220P00020000 | 0.04 | 0.00 | N/A | 0.03 | 0 | 2,451 | | 21.00 | UMU100220P00021000 | 0.01 | 0.00 | N/A | 0.04 | 10 | 2,880 | | 22.00 | UMU100220P00022000 | 0.05 | 0.00 | 0.02 | 0.05 | 5 | 1,564 | | 23.00 | UMU100220P00023000 | 0.09 | 0.02 | 0.06 | 0.08 | 36 | 4,043 | | 24.00 | UMU100220P00024000 | 0.19 | 0.04 | 0.18 | 0.20 | 118 | 3,993 | | 25.00 | UMU100220P00025000 | 0.49 | 0.13 | 0.46 | 0.48 | 568 | 4,880 | | 26.00 | UMU100220P00026000 | 1.03 | 0.17 | 1.00 | 1.04 | 157 | 2,977 | | 27.00 | UMU100220P00027000 | 1.99 | 0.00 | 1.80 | 1.85 | 44 | 1,544 | | 28.00 | UMU100220P00028000 | 2.93 | 0.28 | 2.75 | 2.80 | 22 | 654 | | 29.00 | UMU100220P00029000 | 3.55 | 0.00 | 3.70 | 3.80 | 3 | 34 | | 30.00 | UMU100220P00030000 | 4.70 | 0.50 | 4.70 | 4.80 | 5 | 49 | | 40.00 | FZK100220P00040000 | 14.00 | 0.00 | 14.60 | 15.10 | 0 | 15 |
|
| Highlighted options are in-the-money. |
| |
|
Options
