Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
ESV Feb 20 2010 25.00 — — — — — 14.30 15.20 — —
ESV Feb 20 2010 30.00 — — — — — 9.30 10.20 — —
ESV Feb 20 2010 35.00 4.40 1.10 33.33 4.40 4.40 4.60 5.00 1 65
ESV Feb 20 2010 40.00 0.95 0.40 72.73 1.10 0.80 0.85 0.95 351 1,662
ESV Feb 20 2010 45.00 0.08 — — 0.10 0.08 0.05 0.10 21 3,086
ESV Feb 20 2010 50.00 0.02 -0.02 -50.00 0.02 0.02 0.05 0.05 2 1,493
ESV Feb 20 2010 55.00 0.05 -0.02 -28.57 0.05 0.05 0.05 0.05 2 4
ESV Feb 20 2010 60.00 0.05 — — 0.05 0.05 — 0.05 1 1
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
ESV Feb 20 2010 25.00 — — — — — — 0.05 — —
ESV Feb 20 2010 30.00 — — — — — 0.05 0.05 — —
ESV Feb 20 2010 35.00 0.25 -0.20 -44.44 0.25 0.15 0.05 0.15 11 563
ESV Feb 20 2010 40.00 1.35 -0.52 -27.81 1.40 1.25 1.25 1.40 92 3,932
ESV Feb 20 2010 45.00 5.70 1.90 50.00 5.70 5.70 5.30 5.70 2 1,146
ESV Feb 20 2010 50.00 5.40 -2.60 -32.50 5.40 5.40 10.10 10.70 35 81
ESV Feb 20 2010 55.00 14.10 1.30 10.16 14.10 14.10 14.80 15.70 11 19
ESV Feb 20 2010 60.00 — — — — — 19.80 20.70 — —
Return to Top