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 | | 22.50 | STT100220C00022500 | 26.10 | 0.00 | 20.90 | 22.00 | 0 | 49 | | 25.00 | STT100220C00025000 | 18.60 | 0.00 | 18.50 | 19.50 | 0 | 80 | | 30.00 | STT100220C00030000 | 13.50 | 0.00 | 14.00 | 14.50 | 3 | 85 | | 35.00 | STT100220C00035000 | 8.90 |  0.90 | 9.00 | 9.50 | 2 | 190 | | 36.00 | STT100220C00036000 | 7.70 | 0.00 | 8.00 | 8.50 | 0 | 15 | | 37.00 | STT100220C00037000 | 8.70 | 0.00 | 7.00 | 7.50 | 0 | 159 | | 38.00 | STT100220C00038000 | 6.00 | 0.00 | 6.00 | 6.50 | 0 | 497 | | 39.00 | STT100220C00039000 | 5.10 | 0.00 | 5.10 | 5.50 | 1 | 569 | | 40.00 | SPJ100220C00040000 | 4.00 |  0.10 | 4.10 | 4.60 | 45 | 633 | | 41.00 | SPJ100220C00041000 | 3.00 | 0.30 | 3.20 | 3.60 | 3 | 1,368 | | 42.00 | SPJ100220C00042000 | 2.50 | 0.60 | 2.55 | 2.75 | 103 | 1,373 | | 43.00 | SPJ100220C00043000 | 1.82 | 0.55 | 1.60 | 1.95 | 231 | 3,840 | | 44.00 | SPJ100220C00044000 | 1.18 | 0.48 | 1.15 | 1.25 | 121 | 3,958 | | 45.00 | SPJ100220C00045000 | 0.65 | 0.05 | 0.60 | 0.75 | 1,198 | 5,101 | | 46.00 | SPJ100220C00046000 | 0.35 | 0.10 | 0.30 | 0.40 | 418 | 3,074 | | 47.00 | SPJ100220C00047000 | 0.16 | 0.05 | 0.10 | 0.20 | 5 | 2,090 | | 48.00 | SPJ100220C00048000 | 0.04 | 0.01 | 0.05 | 0.10 | 11 | 4,997 | | 49.00 | SPJ100220C00049000 | 0.03 | 0.02 | N/A | 0.10 | 3 | 3,047 | | 50.00 | SPJ100220C00050000 | 0.10 | 0.00 | N/A | 0.05 | 6 | 2,485 | | 55.00 | SPJ100220C00055000 | 0.05 | 0.00 | N/A | 0.05 | 0 | 748 | | 60.00 | SPJ100220C00060000 | 0.05 | 0.00 | N/A | 0.05 | 0 | 2,304 | | 65.00 | SPJ100220C00065000 | 0.05 | 0.00 | N/A | 0.05 | 0 | 2,497 | | 70.00 | SPJ100220C00070000 | 0.05 | 0.00 | N/A | 0.05 | 0 | 395 | | 75.00 | SPJ100220C00075000 | 0.55 | 0.00 | N/A | 0.05 | 0 | 235 | | 80.00 | SPJ100220C00080000 | 0.35 | 0.00 | N/A | 0.05 | 0 | 611 |
|
| PUT OPTIONS |
Expire at close
Fri, Feb 19, 2010 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int | | 20.00 | STT100220P00020000 | 0.05 | 0.00 | N/A | 0.05 | 0 | 20 | | 22.50 | STT100220P00022500 | 0.20 | 0.00 | N/A | 0.05 | 0 | 71 | | 25.00 | STT100220P00025000 | 0.02 | 0.00 | N/A | 0.05 | 0 | 264 | | 30.00 | STT100220P00030000 | 0.05 | 0.00 | N/A | 0.05 | 0 | 552 | | 35.00 | STT100220P00035000 | 0.05 | 0.00 | N/A | 0.10 | 18 | 1,495 | | 36.00 | STT100220P00036000 | 0.05 | 0.00 | N/A | 0.10 | 0 | 920 | | 37.00 | STT100220P00037000 | 0.06 | 0.02 | N/A | 0.10 | 230 | 1,092 | | 38.00 | STT100220P00038000 | 0.15 | 0.12 | 0.05 | 0.10 | 7 | 2,132 | | 39.00 | STT100220P00039000 | 0.20 | 0.00 | 0.05 | 0.15 | 5 | 2,948 | | 40.00 | SPJ100220P00040000 | 0.15 | 0.15 | 0.10 | 0.20 | 27 | 4,490 | | 41.00 | SPJ100220P00041000 | 0.25 | 0.20 | 0.15 | 0.30 | 15 | 2,784 | | 42.00 | SPJ100220P00042000 | 0.34 | 0.31 | 0.30 | 0.40 | 2,123 | 8,619 | | 43.00 | SPJ100220P00043000 | 0.58 | 0.27 | 0.55 | 0.65 | 110 | 3,735 | | 44.00 | SPJ100220P00044000 | 0.95 | 0.60 | 0.90 | 1.00 | 196 | 2,724 | | 45.00 | SPJ100220P00045000 | 1.45 | 0.55 | 1.40 | 1.55 | 75 | 2,399 | | 46.00 | SPJ100220P00046000 | 4.10 | 0.00 | 2.00 | 2.20 | 5 | 1,125 | | 47.00 | SPJ100220P00047000 | 4.10 | 0.00 | 2.80 | 3.20 | 25 | 561 | | 48.00 | SPJ100220P00048000 | 5.85 | 0.00 | 3.60 | 4.10 | 1 | 457 | | 49.00 | SPJ100220P00049000 | 5.00 | 1.00 | 4.60 | 5.10 | 3 | 487 | | 50.00 | SPJ100220P00050000 | 6.10 | 0.00 | 5.60 | 6.10 | 0 | 1,675 | | 55.00 | SPJ100220P00055000 | 11.10 | 0.00 | 10.50 | 11.60 | 0 | 30 | | 60.00 | SPJ100220P00060000 | 16.20 | 0.00 | 15.50 | 16.60 | 0 | 73 | | 65.00 | SPJ100220P00065000 | 12.90 | 0.00 | 20.50 | 21.60 | 0 | 34 | | 80.00 | SPJ100220P00080000 | 27.70 | 0.00 | 35.60 | 36.60 | 0 | 10 |
|
| Highlighted options are in-the-money. |
| |
|
Options
