Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
ESI Feb 20 2010 70.00 — — — — — 23.00 24.80 — —
ESI Feb 20 2010 75.00 — — — — — 18.20 19.70 — —
ESI Feb 20 2010 80.00 14.30 -2.00 -12.27 14.30 14.30 13.20 14.70 10 38
ESI Feb 20 2010 85.00 14.70 1.70 13.08 18.22 14.70 9.20 10.20 11 20
ESI Feb 20 2010 90.00 7.00 -2.50 -26.32 7.00 7.00 5.30 5.80 60 113
ESI Feb 20 2010 95.00 2.43 -0.27 -10.00 2.60 2.29 2.35 2.50 226 1,096
ESI Feb 20 2010 100.00 0.85 -0.17 -16.67 1.05 0.80 0.80 0.90 97 2,863
ESI Feb 20 2010 105.00 0.26 -0.10 -27.78 0.30 0.26 0.25 0.30 18 —
ESI Feb 20 2010 110.00 0.10 — — 0.15 0.10 0.05 0.15 260 —
ESI Feb 20 2010 115.00 — — — — — — — — —
ESI Feb 20 2010 120.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 27 —
ESI Feb 20 2010 125.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.10 10 —
ESI Feb 20 2010 130.00 0.25 — — 0.25 0.25 0.05 0.10 6 —
ESI Feb 20 2010 135.00 — — — — — — 0.10 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
ESI Feb 20 2010 70.00 0.20 0.05 33.33 0.20 0.20 0.05 0.20 2 27
ESI Feb 20 2010 75.00 0.12 -0.13 -52.00 0.12 0.12 0.10 0.20 4 301
ESI Feb 20 2010 80.00 0.45 -0.06 -11.76 0.45 0.45 0.25 0.40 12 2,086
ESI Feb 20 2010 85.00 0.75 -0.25 -25.00 0.83 0.75 0.60 0.75 80 10,860
ESI Feb 20 2010 90.00 1.60 -0.35 -17.95 1.80 1.58 1.40 1.55 3,333 7,413
ESI Feb 20 2010 95.00 3.38 -0.67 -16.54 3.81 3.38 3.20 3.50 62 7,937
ESI Feb 20 2010 100.00 7.45 -0.44 -5.58 7.45 7.45 6.50 7.00 2 2,310
ESI Feb 20 2010 105.00 8.45 -1.16 -12.07 9.17 8.45 10.90 11.80 2 —
ESI Feb 20 2010 110.00 13.25 3.65 38.02 13.67 13.25 15.50 17.20 2 —
ESI Feb 20 2010 115.00 8.80 4.00 83.33 8.90 6.20 20.40 22.10 271 —
ESI Feb 20 2010 120.00 12.90 5.00 63.29 12.90 12.60 25.30 27.10 2 —
ESI Feb 20 2010 125.00 12.60 -15.80 -55.63 12.60 12.60 30.30 32.20 10 —
ESI Feb 20 2010 130.00 — — — — — 35.30 37.20 — —
ESI Feb 20 2010 135.00 — — — — — 40.30 42.20 — —
Return to Top