Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
EP Feb 20 2010 5.00 — — — — — 5.00 5.30 — —
EP Feb 20 2010 6.00 — — — — — 4.00 4.30 — —
EP Feb 20 2010 7.00 — — — — — 3.00 3.30 — —
EP Feb 20 2010 8.00 2.76 0.66 31.43 2.76 2.76 2.05 2.25 2 2
EP Feb 20 2010 9.00 0.80 -0.65 -44.83 1.00 0.80 1.10 1.25 20 358
EP Feb 20 2010 10.00 0.35 0.09 34.62 0.35 0.25 0.30 0.40 293 9,046
EP Feb 20 2010 11.00 0.05 — — 0.06 0.05 0.05 0.10 175 28,885
EP Feb 20 2010 12.00 0.05 — — 0.05 0.05 0.05 0.05 68 20,895
EP Feb 20 2010 13.00 0.02 -0.03 -60.00 0.03 0.02 0.05 0.05 20 341
EP Feb 20 2010 14.00 — — — — — — 0.05 — —
EP Feb 20 2010 15.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
EP Feb 20 2010 5.00 — — — — — — 0.05 — —
EP Feb 20 2010 6.00 — — — — — — 0.05 — —
EP Feb 20 2010 7.00 — — — — — — 0.05 — —
EP Feb 20 2010 8.00 0.04 — — 0.04 0.04 0.05 0.05 — 399
EP Feb 20 2010 9.00 0.15 0.10 200.00 0.15 0.08 0.05 0.05 59 885
EP Feb 20 2010 10.00 0.29 -0.26 -47.27 0.37 0.25 0.20 0.25 24 2,825
EP Feb 20 2010 11.00 1.05 -0.25 -19.23 1.05 1.05 0.85 1.00 1 3,451
EP Feb 20 2010 12.00 1.90 0.15 8.57 1.90 1.90 1.80 1.95 10 1,257
EP Feb 20 2010 13.00 — — — — — 2.75 2.95 — —
EP Feb 20 2010 14.00 — — — — — 3.70 4.00 — —
EP Feb 20 2010 15.00 — — — — — 4.70 5.00 — —
Return to Top