Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
EK Feb 20 2010 1.00 — — — — — 4.80 5.10 — —
EK Feb 20 2010 2.00 — — — — — 3.80 4.10 — —
EK Feb 20 2010 3.00 3.00 1.45 93.55 3.00 3.00 2.80 3.10 1 11
EK Feb 20 2010 4.00 1.94 -0.45 -18.83 1.94 1.94 1.80 2.10 2 1,951
EK Feb 20 2010 5.00 1.05 0.12 12.90 1.05 0.95 0.95 1.10 80 47,515
EK Feb 20 2010 6.00 0.28 0.03 12.00 0.35 0.20 0.25 0.30 1,378 5,389
EK Feb 20 2010 7.00 0.05 -0.01 -16.67 0.05 0.05 0.05 0.10 11 6,953
EK Feb 20 2010 8.00 0.10 — — 0.10 0.10 0.05 0.05 339 455
EK Feb 20 2010 9.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
EK Feb 20 2010 1.00 — — — — — — 0.10 — —
EK Feb 20 2010 2.00 — — — — — — 0.05 — —
EK Feb 20 2010 3.00 0.02 0.01 100.00 0.02 0.02 0.05 0.05 1 144
EK Feb 20 2010 4.00 0.04 -0.01 -20.00 0.04 0.01 0.10 0.05 2 6,768
EK Feb 20 2010 5.00 0.05 -0.01 -16.67 0.05 0.05 0.05 0.05 42 3,865
EK Feb 20 2010 6.00 0.25 -0.17 -40.48 0.35 0.25 0.25 0.30 929 1,696
EK Feb 20 2010 7.00 1.05 -0.02 -1.87 1.10 1.05 1.00 1.10 91 455
EK Feb 20 2010 8.00 1.30 -0.05 -3.70 1.50 1.30 1.95 2.20 23 28
EK Feb 20 2010 9.00 2.80 0.40 16.67 2.80 2.55 2.90 3.20 2 1
Return to Top