Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
ECA Feb 20 2010 17.50 — — — — — 12.80 13.80 — —
ECA Feb 20 2010 20.00 11.20 — — 11.20 11.20 10.30 11.30 30 —
ECA Feb 20 2010 22.50 8.70 — — 8.70 8.70 7.90 8.80 11 11
ECA Feb 20 2010 25.00 9.40 2.80 42.42 9.40 9.40 5.50 6.30 3 1
ECA Feb 20 2010 26.00 — — — — — 4.60 4.90 — —
ECA Feb 20 2010 27.00 — — — — — 3.70 4.00 — —
ECA Feb 20 2010 28.00 2.30 0.05 2.22 2.30 2.25 2.75 2.95 55 55
ECA Feb 20 2010 29.00 — — — — — 1.95 2.05 — —
ECA Feb 20 2010 30.00 0.86 -0.74 -46.25 1.05 0.85 1.20 1.30 113 1,048
ECA Feb 20 2010 31.00 0.71 0.03 4.41 0.75 0.70 0.65 0.75 171 3
ECA Feb 20 2010 32.00 0.30 -0.03 -9.09 0.40 0.30 0.30 0.40 53 53
ECA Feb 20 2010 33.00 0.15 -0.20 -57.14 0.15 0.15 0.10 0.20 10 105
ECA Feb 20 2010 34.00 0.35 — — 0.35 0.35 0.05 0.10 — 10
ECA Feb 20 2010 35.00 0.05 -0.03 -37.50 0.05 0.05 0.05 0.05 49 3,751
ECA Feb 20 2010 36.00 — — — — — — 0.05 — —
ECA Feb 20 2010 37.00 — — — — — — 0.05 — —
ECA Feb 20 2010 40.00 0.04 -0.01 -20.00 0.04 0.04 0.05 0.05 2 1,569
ECA Feb 20 2010 45.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
ECA Feb 20 2010 17.50 0.03 — — 0.03 0.03 — 0.05 10 10
ECA Feb 20 2010 20.00 — — — — — — 0.05 — —
ECA Feb 20 2010 22.50 0.03 — — 0.03 0.03 0.05 0.05 10 10
ECA Feb 20 2010 25.00 0.05 — — 0.10 0.05 0.05 0.05 40 71
ECA Feb 20 2010 26.00 — — — — — — 0.10 — —
ECA Feb 20 2010 27.00 — — — — — 0.05 0.10 — —
ECA Feb 20 2010 28.00 0.20 — — 0.20 0.20 0.10 0.20 1 1
ECA Feb 20 2010 29.00 0.35 -0.10 -22.22 0.35 0.35 0.25 0.30 1 3
ECA Feb 20 2010 30.00 0.55 -0.05 -8.33 0.65 0.55 0.50 0.60 68 2,631
ECA Feb 20 2010 31.00 0.90 0.17 23.29 0.90 0.90 0.95 1.05 12 38
ECA Feb 20 2010 32.00 1.35 0.20 17.39 1.35 1.15 1.55 1.70 110 152
ECA Feb 20 2010 33.00 1.80 — — 1.80 1.80 2.30 2.50 10 10
ECA Feb 20 2010 34.00 — — — — — 3.10 3.40 — —
ECA Feb 20 2010 35.00 3.90 -1.30 -25.00 4.33 3.90 4.20 4.30 13 991
ECA Feb 20 2010 36.00 — — — — — 5.20 5.40 — —
ECA Feb 20 2010 37.00 — — — — — 5.90 6.60 — —
ECA Feb 20 2010 40.00 5.00 — — 5.00 5.00 8.70 9.70 — 10
ECA Feb 20 2010 45.00 11.00 — — 11.00 11.00 13.70 14.70 38 —
Return to Top