Options Charts

Option Chain | Option Quote

advertisement

(PSYS) Psychiatric Solutions Inc.

11/21/2009 7:08:15 AM
(All data 20 minutes delayed.)

All Near-the-Money

(Enter Underlying Symbol)

Last		21.00
Net Change	-0.24
Percent Change	-1.13%
Open	21.01
Previous Close	21.24
High	21.50
Low	20.80
Bid	20.38
Ask	21.57
Volume	796152

= Near-the-Money

= At-the-Money

Nov 2009

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.BYUKV	0.00	8.20	8.80	0.0	0	0
.BYUKC	5.45	5.70	6.30	0.0	0	0
.BYUKW	4.00	3.20	3.70	0.0	10	0
.BYUKD	1.00	0.85	1.15	-0.7	105	11
.BYUKX	0.10	0.00	0.10	0.0	1345	0
.BYUKE	0.10	0.00	0.05	0.0	503	0
.BYUKF	0.05	0.00	0.05	0.0	754	0
.BYUKG	0.00	0.00	0.15	0.0	0	0
.BYUKH	0.00	0.00	0.15	0.0	0	0

Strike
12.5
15.0
17.5
20.0
22.5
25.0
30.0
35.0
40.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.BYUWV	0.00	0.00	0.15	0.0	0	0
.BYUWC	0.05	0.00	0.05	0.0	233	0
.BYUWW	0.10	0.00	0.05	0.0	233	0
.BYUWD	0.35	0.00	0.05	0.0	271	0
.BYUWX	1.15	1.40	1.65	0.0	1767	0
.BYUWE	4.15	3.80	4.20	0.0	1110	0
.BYUWF	10.20	8.70	9.30	0.0	33	0
.BYUWG	8.80	13.80	14.30	0.0	0	0
.BYUWH	0.00	18.70	19.30	0.0	0	0

Dec 2009

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.BYULU	0.00	13.20	13.90	0.0	0	0
.BYULB	0.00	10.70	11.40	0.0	0	0
.BYULV	6.80	8.20	8.90	0.0	0	0
.BYULC	5.40	5.70	6.40	0.0	25	0
.BYULW	4.00	3.30	3.90	0.0	351	0
.BYULD	1.50	1.40	1.60	-0.7	471	20
.BYULX	0.70	0.30	0.40	0.0	448	0
.BYULE	0.30	0.00	0.10	0.0	7	0
.BYULF	0.10	0.00	0.10	0.0	1055	0
.BYULG	0.15	0.00	0.10	0.0	380	0
.BYULH	0.15	0.00	0.05	0.0	162	0

Strike
7.5
10.0
12.5
15.0
17.5
20.0
22.5
25.0
30.0
35.0
40.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.BYUXU	0.00	0.00	0.15	0.0	0	0
.BYUXB	0.30	0.00	0.10	0.0	9	0
.BYUXV	0.15	0.00	0.15	0.0	64	0
.BYUXC	0.05	0.00	0.10	0.0	99	0
.BYUXW	0.15	0.10	0.15	0.0	721	0
.BYUXD	0.60	0.50	0.60	0.0	652	0
.BYUXX	1.95	1.75	1.95	0.3	1231	10
.BYUXE	0.00	3.80	4.40	0.0	0	0
.BYUXF	3.80	8.60	9.30	0.0	78	0
.BYUXG	0.00	13.60	14.30	0.0	0	0
.BYUXH	0.00	18.60	19.30	0.0	0	0

Jan 2010

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.BYUAZ	0.00	18.20	18.90	0.0	0	0
.BYUAA	0.00	15.70	16.40	0.0	0	0
.BYUAU	0.00	13.20	13.90	0.0	0	0
.BYUAB	0.00	10.70	11.40	0.0	0	0
.BYUAV	0.00	8.20	8.90	0.0	10	0
.BYUAC	0.00	5.80	6.40	0.0	240	0
.BYUAW	3.80	3.70	4.00	-0.6	195	45
.BYUAD	1.90	1.85	2.05	0.0	1309	0
.BYUAX	0.95	0.65	0.80	0.0	333	0
.BYUAE	0.35	0.15	0.25	0.0	718	0
.BYUAF	0.10	0.00	0.10	0.0	372	0
.BYUAG	0.10	0.00	0.10	0.0	288	0
.BYUAH	0.20	0.00	0.15	0.0	105	0
.BYUAI	0.00	0.00	0.10	0.0	36	0
.BYUAJ	0.00	0.00	0.10	0.0	1407	0
.BYUAK	0.00	0.00	0.10	0.0	69	0
.BYUAL	0.00	0.00	0.15	0.0	28	0
.BYUAM	0.00	0.00	0.10	0.0	43	0

Strike
2.5
5.0
7.5
10.0
12.5
15.0
17.5
20.0
22.5
25.0
30.0
35.0
40.0
45.0
50.0
55.0
60.0
65.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.BYUMZ	0.00	0.00	0.10	0.0	0	0
.BYUMA	0.00	0.00	0.10	0.0	0	0
.BYUMU	0.00	0.00	0.10	0.0	9	0
.BYUMB	0.15	0.00	0.05	0.0	332	0
.BYUMV	0.25	0.00	0.10	0.0	185	0
.BYUMC	0.70	0.05	0.15	0.0	895	0
.BYUMW	0.41	0.30	0.40	0.0	2193	0
.BYUMD	1.00	0.90	1.00	0.0	828	0
.BYUMX	2.21	2.15	2.35	0.0	227	0
.BYUME	4.15	4.00	4.50	0.0	619	0
.BYUMF	3.60	8.60	9.30	0.0	78	0
.BYUMG	13.55	13.60	14.30	0.0	132	0
.BYUMH	0.00	18.60	19.30	0.0	10	0
.BYUMI	0.00	23.40	24.30	0.0	0	0
.BYUMJ	0.00	28.40	29.30	0.0	0	0
.BYUMK	0.00	33.40	34.30	0.0	0	0
.BYUML	0.00	38.40	39.30	0.0	0	0

Jun 2010

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.BYUFW	5.11	4.90	5.20	0.5	3	3
.BYUFD	3.41	3.30	3.60	-0.3	48	1
.BYUFX	2.35	2.15	2.40	0.0	44	0
.BYUFE	1.45	1.30	1.50	0.0	1945	0
.BYUFF	0.50	0.40	0.55	0.0	1	0
.BYUFG	0.20	0.05	0.20	0.0	137	0
.BYUFH	0.00	0.00	0.10	0.0	0	0

Strike
17.5
20.0
22.5
25.0
30.0
35.0
40.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.BYURW	1.65	1.45	1.65	0.0	45	0
.BYURD	2.45	2.45	2.60	0.0	682	0
.BYURX	4.10	3.70	4.00	0.0	239	0
.BYURE	6.30	5.30	5.60	0.0	42	0
.BYURF	10.03	9.30	9.70	0.0	8	0
.BYURG	13.55	13.70	14.50	0.0	7	0

= Near-the-Money

= At-the-Money