Replies to post #18104 on SmallCap Trading Techniques
02/05/09 7:18 PM
CALLS PUTS
Hide February, 2009 Options
Symbol Last Change Vol Bid Ask Open Int. StrikePrice Symbol Last Change Vol Bid Ask Open Int.
AQVBA 4.00 4.50 4.90 13.00 5.00 AQVNA 0.05 0.10 2.00
AQVBU 2.40 +0.35 59.00 2.25 2.40 369.00 7.50 AQVNU 0.05 20.00 0.05 0.10 3,811.00
9.73 Last as of 2/5/2009 4:00:00 PM
AQVBB 0.45 +0.04 1,526.00 0.45 0.55 10,989.00 10.00 AQVNB 0.70 -0.15 545.00 0.65 0.75 9,089.00
AQVBP 0.10 +0.02 219.00 0.05 0.15 1,372.00 11.25 AQVNP 2.15 1.50 1.65 298.00
AQVBV 0.05 0.05 1,008.00 12.50 AQVNV 3.70 2.65 2.90 459.00
AQVBQ 0.05 0.05 402.00 13.75 AQVNQ 3.10 3.90 4.10 473.00
AQVBC 0.15 0.05 582.00 15.00 AQVNC 5.20 5.10 5.50 397.00
AQVBR 0.35 0.05 170.00 16.25 AQVNR 5.30 6.40 6.70 184.00
AQVBW 0.10 0.05 510.00 17.50 AQVNW 8.10 7.60 8.00 169.00
AQVBS 0.10 0.05 488.00 18.75 AQVNS 8.90 9.20 40.00
AQVBD 0.65 +0.34 0.05 142.00 20.00 AQVND 9.49 10.10 10.50 23.00
AQVBT 0.25 0.05 245.00 21.25 AQVNT 11.40 11.70
AQVBX 0.25 0.05 230.00 22.50 AQVNX 0.65 12.60 13.00 48.00
AQVBE 0.25 0.05 558.00 25.00 AQVNE 15.60 15.10 15.50 10.00
AQVBY 27.50 AQVNY 2.05 102.00
AQVBF 6.40 25.00 30.00 AQVNF 2.60 62.00
AQVBZ 4.60 65.00 32.50 AQVNZ 3.70 58.00
AQVBG 4.50 214.00 35.00 AQVNG 5.10 90.00
AQVBH 1.95 65.00 40.00 AQVNH 7.00 30.00
AQVBI 0.85 80.00 45.00 AQVNI
AQVBJ 0.40 279.00 50.00 AQVNJ
CALL OPTIONS Expire at close Fri, Feb 20, 2009
Strike Symbol Last Chg Bid Ask Vol Open Int
5.00 AQVBA.X 4.00 0.00 4.50 4.90 8 13
7.50 AQVBU.X 2.40 Up 0.35 2.25 2.40 59 369
10.00 AQVBB.X 0.45 Up 0.04 0.45 0.55 1,526 10,989
11.25 AQVBP.X 0.10 Up 0.02 0.05 0.15 219 1,372
12.50 AQVBV.X 0.05 0.00 N/A 0.05 6 1,008
13.75 AQVBQ.X 0.05 0.00 N/A 0.05 38 402
15.00 AQVBC.X 0.15 0.00 N/A 0.05 13 582
16.25 AQVBR.X 0.35 0.00 N/A 0.05 83 170
17.50 AQVBW.X 0.10 0.00 N/A 0.05 1 510
18.75 AQVBS.X 0.10 0.00 N/A 0.05 5 488
20.00 AQVBD.X 0.65 0.00 N/A 0.05 0 142
21.25 AQVBT.X 0.25 0.00 N/A 0.05 0 245
22.50 AQVBX.X 0.25 0.00 N/A 0.05 100 230
25.00 AQVBE.X 0.25 0.00 N/A 0.05 0 558
PUT OPTIONS Expire at close Fri, Feb 20, 2009
Strike Symbol Last Chg Bid Ask Vol Open Int
5.00 AQVNA.X 0.05 0.00 N/A 0.10 2 2
7.50 AQVNU.X 0.05 0.00 0.05 0.10 20 3,811
10.00 AQVNB.X 0.70 Down 0.15 0.65 0.75 545 9,089
11.25 AQVNP.X 2.15 0.00 1.50 1.65 17 298
12.50 AQVNV.X 3.70 0.00 2.65 2.90 1 459
13.75 AQVNQ.X 3.10 0.00 3.90 4.10 100 473
15.00 AQVNC.X 5.20 0.00 5.10 5.50 1 397
16.25 AQVNR.X 5.30 0.00 6.40 6.70 10 184
17.50 AQVNW.X 8.10 0.00 7.60 8.00 10 169
18.75 AQVNS.X N/A 0.00 8.90 9.20 0 40
20.00 AQVND.X 9.49 0.00 10.10 10.50 1 23
25.00 AQVNE.X 15.60 0.00 15.10 15.50 70 10
02/16/09 8:28 PM
GCE SGI GLOBAL CARBON INDEX (EUR) 52.15 0.15 +0.31
LOSERS
EMX MSCI EMERGING MARKETS INDEX 547.23 -7.08 -1.28
MELA ELECTRO OPTICAL SCIENCES 6.280 2.750 +77.90
BBND BIGBAND NETWORKS INC 5.54 1.07 +23.94
CSTR COINSTAR INC 27.75 5.16 +22.84
SIF SIFCO INDUSTRIES INC 6.63 1.13 +20.55
ISSC INNOVATIVE SOLUTIONS 5.45 0.81 +17.46
ATMI ATMI INC 16.45 2.43 +17.33
BJRI BJS RESTAURANTS INC 12.11 1.73 +16.67
NILSY JSC MMC NORILSK ADR 6.29 0.74 +13.33
BCA CORPBANCA SA ADS 26.49 3.02 +12.87
ACUR ACURA PHARMACEUTICALS 5.74 0.65 +12.77
LOSERS
LPHI LIFE PARTNERS HOLDINGS 22.61 -6.09 -21.22
SVNT SAVIENT PHARMACEUTICALS 5.92 -1.38 -18.90
GERN GERON CORP 6.36 -1.41 -18.15
EGLE EAGLE BULK SHIPPING INC 5.358 -0.982 -15.49
TGH TEXTAINER GROUP HOLDINGS LTD 7.95 -1.24 -13.49
CAKE CHEESECAKE FACTORY INC 8.47 -1.22 -12.59
DIN DINEEQUITY INC 7.60 -1.08 -12.44
PHK PIMCO HIGH INCOME FUND 7.9800 -1.0801 -11.92
ACEAF ACE AVIATION CL A 5.7500 -0.7773 -11.91
JPM.PR.G JP MORGAN CHS 5.49% PR G 37.00 -5.00 -11.90
03/26/09 9:18 PM
More In Play...
Indexes & Quotes
DJIA
7,924.56 174.75
S&P 500
832.86 18.98
QQQQ
31.41 0.94
NASDAQ
1,587.00 58.05
CBOE VIX
40.36 -1.89
More market data...
OX Put/Call Ratios
Long Short
0.42 0.46
View more...
optionsXpress Most Actives
Option Change
SPY 1.66
QQQQ 0.94
RUT 18.78
SPX 18.98
AAPL 3.38
JPM 0.54
DIA 1.69
BAC -0.12
AIG -0.10
IWM 1.65
View more...
| Volume | |
| Day Range: | |
| Bid Price | |
| Ask Price | |
| Last Trade Time: |