Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| EMS Feb 20 2010 45.00 | — | — | — | — | — | 7.30 | 7.70 | — | — | |
| EMS Feb 20 2010 50.00 | 2.65 | -0.55 | -17.19 | 2.65 | 2.65 | 2.85 | 3.30 | 5 | 16 | |
| EMS Feb 20 2010 55.00 | 0.55 | 0.05 | 10.00 | 0.55 | 0.35 | 0.45 | 0.65 | 193 | 293 | |
| EMS Feb 20 2010 60.00 | 0.60 | 0.20 | 50.00 | 0.60 | 0.60 | 0.05 | 0.20 | 1 | 12 | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| EMS Feb 20 2010 45.00 | 0.15 | -0.05 | -25.00 | 0.18 | 0.15 | 0.05 | 0.20 | 20 | 20 | |
| EMS Feb 20 2010 50.00 | 0.70 | -0.05 | -6.67 | 0.70 | 0.65 | 0.55 | 0.80 | 380 | 34 | |
| EMS Feb 20 2010 55.00 | 3.50 | 1.30 | 59.09 | 3.50 | 3.50 | 3.00 | 3.40 | 2 | 22 | |
| EMS Feb 20 2010 60.00 | — | — | — | — | — | 7.40 | 7.90 | — | — | |
| Return to Top | ||||||||||
