Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
ESRX Feb 20 2010 35.00 55.10 3.00 5.76 55.10 55.10 49.60 51.30 10 25
ESRX Feb 20 2010 40.00 33.10 — — 33.10 33.10 44.60 46.30 2 2
ESRX Feb 20 2010 45.00 29.40 6.70 29.52 29.40 29.40 39.60 41.30 1 —
ESRX Feb 20 2010 50.00 — — — — — 34.60 36.30 — —
ESRX Feb 20 2010 55.00 29.40 1.24 4.40 29.40 29.40 29.60 31.30 1 38
ESRX Feb 20 2010 60.00 27.90 -0.30 -1.06 27.90 27.90 24.60 26.30 3 173
ESRX Feb 20 2010 65.00 19.78 -5.82 -22.73 19.78 19.78 19.60 21.30 2 112
ESRX Feb 20 2010 70.00 14.88 -0.44 -2.87 14.88 14.40 15.00 15.40 14 725
ESRX Feb 20 2010 75.00 10.40 0.30 2.97 10.40 10.40 10.00 10.60 2 677
ESRX Feb 20 2010 80.00 5.40 1.10 25.58 5.40 5.28 5.30 5.60 14 637
ESRX Feb 20 2010 85.00 1.59 -0.06 -3.64 2.15 1.35 1.60 1.70 143 2,939
ESRX Feb 20 2010 90.00 0.25 -0.05 -16.67 0.35 0.23 0.20 0.25 18 2,522
ESRX Feb 20 2010 95.00 0.04 — — 0.05 0.02 0.05 0.05 28 2,913
ESRX Feb 20 2010 100.00 0.02 -0.03 -60.00 0.02 0.02 0.05 0.05 15 945
ESRX Feb 20 2010 105.00 0.02 -0.12 -85.71 0.02 0.02 0.05 0.05 3 198
ESRX Feb 20 2010 110.00 0.20 0.15 300.00 0.20 0.20 0.05 0.05 100 169
ESRX Feb 20 2010 115.00 — — — — — 0.05 0.05 — —
ESRX Feb 20 2010 120.00 — — — — — — 0.05 — —
ESRX Feb 20 2010 125.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
ESRX Feb 20 2010 35.00 0.05 — — 0.05 0.05 0.05 0.05 10 91
ESRX Feb 20 2010 40.00 0.20 — — 0.20 0.20 0.05 0.05 10 27
ESRX Feb 20 2010 45.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 5 81
ESRX Feb 20 2010 50.00 0.05 -0.10 -66.67 0.05 0.05 0.05 0.05 5 280
ESRX Feb 20 2010 55.00 0.05 0.03 150.00 0.05 0.05 0.05 0.05 50 777
ESRX Feb 20 2010 60.00 0.09 0.04 80.00 0.09 0.09 0.05 0.05 7 589
ESRX Feb 20 2010 65.00 0.10 — — 0.10 0.08 0.05 0.05 45 1,046
ESRX Feb 20 2010 70.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 113 935
ESRX Feb 20 2010 75.00 0.08 -0.04 -33.33 0.09 0.08 0.05 0.15 25 870
ESRX Feb 20 2010 80.00 0.25 -0.17 -40.48 0.39 0.24 0.20 0.30 65 3,868
ESRX Feb 20 2010 85.00 1.51 -0.34 -18.38 1.80 1.20 1.40 1.50 126 9,462
ESRX Feb 20 2010 90.00 5.19 -0.11 -2.08 5.30 4.80 4.90 5.10 10 2,280
ESRX Feb 20 2010 95.00 12.10 1.80 17.48 12.10 12.10 9.60 10.20 5 492
ESRX Feb 20 2010 100.00 15.20 1.20 8.57 15.60 15.20 13.70 15.40 50 80
ESRX Feb 20 2010 105.00 — — — — — 18.70 20.40 — —
ESRX Feb 20 2010 110.00 — — — — — 23.70 25.40 — —
ESRX Feb 20 2010 115.00 — — — — — 28.70 30.40 — —
ESRX Feb 20 2010 120.00 32.50 — — 32.50 32.50 33.70 35.40 5 —
ESRX Feb 20 2010 125.00 34.50 — — 34.50 34.50 38.70 40.40 10 —
Return to Top