Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
EV Feb 20 2010 12.50 — — — — — 15.50 16.70 — —
EV Feb 20 2010 15.00 — — — — — 13.00 14.20 — —
EV Feb 20 2010 17.50 — — — — — 10.50 11.70 — —
EV Feb 20 2010 20.00 — — — — — 8.00 9.20 — —
EV Feb 20 2010 22.50 8.00 0.60 8.11 8.00 8.00 5.60 6.70 2 —
EV Feb 20 2010 25.00 4.80 -2.80 -36.84 4.80 4.75 3.10 4.20 13 10
EV Feb 20 2010 30.00 0.40 0.30 300.00 0.40 0.27 0.10 0.40 62 1,641
EV Feb 20 2010 35.00 0.10 -0.05 -33.33 0.10 0.10 0.05 0.10 1 520
EV Feb 20 2010 40.00 0.50 — — 0.50 0.50 0.05 0.10 — 21
EV Feb 20 2010 45.00 — — — — — — 0.10 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
EV Feb 20 2010 12.50 0.20 -0.10 -33.33 0.20 0.20 0.05 0.05 22 52
EV Feb 20 2010 15.00 0.95 — — 0.95 0.95 0.05 0.05 10 10
EV Feb 20 2010 17.50 0.05 -0.05 -50.00 0.05 0.05 0.05 0.10 9 716
EV Feb 20 2010 20.00 0.10 0.05 100.00 0.10 0.10 0.05 0.10 6 537
EV Feb 20 2010 22.50 0.10 -0.35 -77.78 0.10 0.10 0.10 0.15 100 258
EV Feb 20 2010 25.00 0.10 -0.05 -33.33 0.15 0.10 0.05 0.15 30 2,075
EV Feb 20 2010 30.00 1.70 — — 1.70 1.70 1.20 1.75 3 970
EV Feb 20 2010 35.00 3.60 — — 3.60 3.60 5.80 7.00 22 —
EV Feb 20 2010 40.00 8.40 — — 8.40 8.40 10.80 12.00 20 —
EV Feb 20 2010 45.00 — — — — — 15.80 17.00 — —
Return to Top