Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
ACE Feb 20 2010 30.00 18.90 — — 18.90 18.90 18.20 19.30 — —
ACE Feb 20 2010 35.00 10.70 2.80 35.44 10.70 10.70 13.30 14.10 10 —
ACE Feb 20 2010 40.00 8.80 0.80 10.00 8.80 8.80 8.30 9.10 2 97
ACE Feb 20 2010 45.00 3.90 0.20 5.41 4.10 3.71 3.70 3.90 266 1,508
ACE Feb 20 2010 50.00 0.40 0.05 14.29 0.40 0.30 0.30 0.40 203 6,998
ACE Feb 20 2010 55.00 0.01 -0.04 -80.00 0.01 0.01 0.05 0.10 1 2,833
ACE Feb 20 2010 60.00 0.02 -0.02 -50.00 0.02 0.02 0.05 0.05 1 638
ACE Feb 20 2010 65.00 — — — — — — 0.10 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
ACE Feb 20 2010 30.00 0.15 -0.15 -50.00 0.15 0.15 0.05 0.10 7 27
ACE Feb 20 2010 35.00 0.05 -0.35 -87.50 0.05 0.05 0.05 0.05 21 58
ACE Feb 20 2010 40.00 0.05 — — 0.05 0.05 0.05 0.05 20 203
ACE Feb 20 2010 45.00 0.07 -0.08 -53.33 0.10 0.07 0.05 0.15 13 5,245
ACE Feb 20 2010 50.00 2.30 0.21 10.05 2.40 1.80 1.55 1.70 263 3,325
ACE Feb 20 2010 55.00 5.25 -0.45 -7.89 5.25 5.25 5.90 6.70 150 102
ACE Feb 20 2010 60.00 9.30 -1.30 -12.26 9.30 9.30 10.90 11.70 21 91
ACE Feb 20 2010 65.00 — — — — — 15.90 16.70 — —
Return to Top