Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| ELON Feb 20 2010 2.50 | 7.53 | -0.89 | -10.57 | 7.53 | 7.53 | 5.40 | 5.90 | 2 | 2 | |
| ELON Feb 20 2010 5.00 | 3.10 | — | — | 3.10 | 3.10 | 2.85 | 3.20 | 5 | 5 | |
| ELON Feb 20 2010 7.50 | 0.85 | 0.05 | 6.25 | 0.85 | 0.85 | 0.65 | 0.90 | 2 | 41 | |
| ELON Feb 20 2010 10.00 | 0.05 | -0.05 | -50.00 | 0.05 | 0.05 | 0.05 | 0.10 | 2 | 386 | |
| ELON Feb 20 2010 12.50 | 0.05 | — | — | 0.05 | 0.05 | 0.05 | 0.05 | 8 | 418 | |
| ELON Feb 20 2010 15.00 | 0.10 | -0.10 | -50.00 | 0.10 | 0.10 | 0.05 | 0.15 | 20 | 364 | |
| ELON Feb 20 2010 17.50 | 0.05 | -0.05 | -50.00 | 0.05 | 0.05 | 0.05 | 0.15 | 45 | 356 | |
| ELON Feb 20 2010 20.00 | 0.05 | -0.05 | -50.00 | 0.05 | 0.05 | 0.05 | 0.05 | 20 | 136 | |
| ELON Feb 20 2010 22.50 | 0.03 | -0.12 | -80.00 | 0.03 | 0.03 | 0.10 | 0.15 | 10 | 120 | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| ELON Feb 20 2010 2.50 | — | — | — | — | — | — | 0.15 | — | — | |
| ELON Feb 20 2010 5.00 | 0.05 | -0.10 | -66.67 | 0.05 | 0.05 | 0.05 | 0.15 | 10 | 11 | |
| ELON Feb 20 2010 7.50 | 0.25 | -0.10 | -28.57 | 0.25 | 0.25 | 0.15 | 0.30 | 14 | 200 | |
| ELON Feb 20 2010 10.00 | 1.80 | 0.12 | 7.14 | 1.80 | 1.80 | 1.90 | 2.15 | 1 | 421 | |
| ELON Feb 20 2010 12.50 | 2.13 | 0.38 | 21.71 | 2.13 | 2.13 | 4.30 | 4.70 | 10 | 274 | |
| ELON Feb 20 2010 15.00 | 3.10 | — | — | 3.10 | 3.10 | 6.70 | 7.20 | 11 | 42 | |
| ELON Feb 20 2010 17.50 | 4.50 | — | — | 4.50 | 4.50 | 9.20 | 9.70 | 10 | 10 | |
| ELON Feb 20 2010 20.00 | — | — | — | — | — | 11.70 | 12.20 | — | — | |
| ELON Feb 20 2010 22.50 | 10.60 | 1.70 | 19.10 | 10.60 | 10.60 | 14.20 | 14.70 | 7 | — | |
| Return to Top | ||||||||||
