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 | | 30.00 | QAQ100220C00030000 | 8.00 | 0.00 | N/A | N/A | 10 | 281 | | 34.00 | QAQ100220C00034000 | 4.05 | 0.00 | N/A | N/A | 212 | 300 | | 35.00 | QAQ100220C00035000 | 3.20 | 0.00 | N/A | N/A | 150 | 3,063 | | 36.00 | AAO100220C00036000 | 2.31 | 0.00 | N/A | N/A | 167 | 1,142 | | 37.00 | AAO100220C00037000 | 1.40 | 0.00 | N/A | N/A | 1,462 | 3,032 | | 38.00 | AAO100220C00038000 | 0.77 | 0.00 | N/A | N/A | 10,297 | 5,998 | | 39.00 | AAO100220C00039000 | 0.38 | 0.00 | N/A | N/A | 3,695 | 10,380 | | 40.00 | AAO100220C00040000 | 0.18 | 0.00 | N/A | N/A | 4,692 | 30,508 | | 41.00 | AAO100220C00041000 | 0.08 | 0.00 | N/A | N/A | 666 | 9,399 | | 42.00 | AAO100220C00042000 | 0.05 | 0.00 | N/A | N/A | 260 | 11,295 | | 43.00 | AAO100220C00043000 | 0.02 | 0.00 | N/A | N/A | 333 | 17,820 | | 44.00 | AAO100220C00044000 | 0.01 | 0.00 | N/A | N/A | 5 | 7,090 | | 45.00 | AAO100220C00045000 | 0.01 | 0.00 | N/A | N/A | 3 | 3,910 | | 46.00 | AAO100220C00046000 | 0.02 | 0.00 | N/A | N/A | 2 | 5,362 | | 47.00 | AAO100220C00047000 | 0.02 | 0.00 | N/A | N/A | 10 | 19,285 | | 48.00 | AAO100220C00048000 | 0.04 | 0.00 | N/A | N/A | 800 | 16,789 | | 49.00 | AAO100220C00049000 | 0.02 | 0.00 | N/A | N/A | 2 | 13,133 | | 50.00 | AAO100220C00050000 | 0.01 | 0.00 | N/A | N/A | 104 | 43,388 | | 52.50 | AAO100220C00052500 | 0.01 | 0.00 | N/A | N/A | 0 | 4,642 | | 55.00 | AAO100220C00055000 | 0.01 | 0.00 | N/A | N/A | 0 | 6,386 | | 60.00 | AAO100220C00060000 | 0.02 | 0.00 | N/A | N/A | 0 | 85 | | 65.00 | AAO100220C00065000 | 0.01 | 0.00 | N/A | N/A | 0 | 1 |
|
| PUT OPTIONS |
Expire at close
Fri, Feb 19, 2010 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int | | 30.00 | QAQ100220P00030000 | 0.06 | 0.00 | N/A | N/A | 523 | 1,390 | | 34.00 | QAQ100220P00034000 | 0.10 | 0.00 | N/A | N/A | 297 | 798 | | 35.00 | QAQ100220P00035000 | 0.15 | 0.00 | N/A | N/A | 1,623 | 7,384 | | 36.00 | AAO100220P00036000 | 0.26 | 0.00 | N/A | N/A | 1,852 | 9,007 | | 37.00 | AAO100220P00037000 | 0.47 | 0.00 | N/A | N/A | 2,701 | 2,230 | | 38.00 | AAO100220P00038000 | 0.86 | 0.00 | N/A | N/A | 3,073 | 13,404 | | 39.00 | AAO100220P00039000 | 1.46 | 0.00 | N/A | N/A | 1,659 | 4,973 | | 40.00 | AAO100220P00040000 | 2.29 | 0.00 | N/A | N/A | 4,616 | 13,473 | | 41.00 | AAO100220P00041000 | 3.18 | 0.00 | N/A | N/A | 119 | 4,949 | | 42.00 | AAO100220P00042000 | 4.05 | 0.00 | N/A | N/A | 172 | 5,634 | | 43.00 | AAO100220P00043000 | 5.01 | 0.00 | N/A | N/A | 143 | 2,537 | | 44.00 | AAO100220P00044000 | 6.00 | 0.00 | N/A | N/A | 81 | 7,116 | | 45.00 | AAO100220P00045000 | 7.05 | 0.00 | N/A | N/A | 84 | 4,630 | | 46.00 | AAO100220P00046000 | 8.04 | 0.00 | N/A | N/A | 72 | 7,851 | | 47.00 | AAO100220P00047000 | 8.95 | 0.00 | N/A | N/A | 21 | 4,563 | | 48.00 | AAO100220P00048000 | 9.95 | 0.00 | N/A | N/A | 47 | 4,744 | | 49.00 | AAO100220P00049000 | 11.15 | 0.00 | N/A | N/A | 296 | 2,292 | | 50.00 | AAO100220P00050000 | 11.96 | 0.00 | N/A | N/A | 9 | 79 | | 52.50 | AAO100220P00052500 | 5.90 | 0.00 | N/A | N/A | 0 | 3 | | 55.00 | AAO100220P00055000 | 14.25 | 0.00 | N/A | N/A | 0 | 9 | | 65.00 | AAO100220P00065000 | 18.25 | 0.00 | N/A | N/A | 0 | 5 | | 70.00 | AAO100220P00070000 | 23.25 | 0.00 | N/A | N/A | 0 | 2 |
|
| Highlighted options are in-the-money. |
| |
|