Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
AES Feb 20 2010 2.50 — — — — — 9.40 10.00 — —
AES Feb 20 2010 5.00 8.70 -1.00 -10.31 8.70 8.70 6.90 7.40 2 2
AES Feb 20 2010 7.50 7.30 — — 7.30 7.30 4.40 5.00 3 3
AES Feb 20 2010 10.00 1.90 -1.05 -35.59 1.90 1.90 2.05 2.35 2 532
AES Feb 20 2010 12.50 0.22 0.07 46.67 0.35 0.20 0.20 0.25 771 24,397
AES Feb 20 2010 15.00 0.05 — — 0.05 0.05 0.05 0.05 120 2,475
AES Feb 20 2010 17.50 0.05 — — 0.05 0.05 0.05 0.05 6 726
AES Feb 20 2010 20.00 0.05 -0.03 -37.50 0.05 0.05 0.05 0.05 10 620
AES Feb 20 2010 22.50 0.15 — — 0.15 0.15 0.05 0.05 84 103
AES Feb 20 2010 25.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
AES Feb 20 2010 2.50 — — — — — — 0.05 — —
AES Feb 20 2010 5.00 0.30 — — 0.30 0.30 0.05 0.05 — 22
AES Feb 20 2010 7.50 0.10 0.05 100.00 0.10 0.10 0.05 0.05 4 69
AES Feb 20 2010 10.00 0.05 0.02 66.67 0.05 0.05 0.05 0.10 13 434
AES Feb 20 2010 12.50 0.95 -0.10 -9.52 0.95 0.75 0.55 0.60 35 12,013
AES Feb 20 2010 15.00 3.30 1.40 73.68 3.30 3.30 2.65 3.10 4 1,439
AES Feb 20 2010 17.50 4.56 0.96 26.67 4.56 4.56 5.00 5.60 21 295
AES Feb 20 2010 20.00 5.80 -0.30 -4.92 5.80 5.80 7.50 8.10 22 91
AES Feb 20 2010 22.50 8.62 -0.08 -0.92 8.62 8.62 10.00 10.60 1 10
AES Feb 20 2010 25.00 — — — — — 12.50 13.10 — —
Return to Top