Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| EW Feb 20 2010 35.00 | — | — | — | — | — | 50.40 | 52.80 | — | — | |
| EW Feb 20 2010 40.00 | — | — | — | — | — | 45.40 | 47.80 | — | — | |
| EW Feb 20 2010 45.00 | — | — | — | — | — | 40.40 | 42.80 | — | — | |
| EW Feb 20 2010 50.00 | 39.50 | 5.80 | 17.21 | 39.50 | 39.50 | 35.40 | 37.80 | 75 | 69 | |
| EW Feb 20 2010 55.00 | 35.80 | 14.69 | 69.59 | 35.80 | 35.80 | 30.40 | 32.80 | — | 1 | |
| EW Feb 20 2010 60.00 | 30.80 | — | — | 30.80 | 30.80 | 25.40 | 27.80 | — | 1 | |
| EW Feb 20 2010 65.00 | 3.90 | -0.50 | -11.36 | 3.90 | 3.90 | 20.40 | 22.80 | 2 | 13 | |
| EW Feb 20 2010 70.00 | 15.50 | 0.20 | 1.31 | 15.50 | 15.50 | 15.40 | 17.80 | 2 | 26 | |
| EW Feb 20 2010 75.00 | 5.80 | 3.05 | 110.91 | 5.80 | 5.80 | 10.40 | 12.80 | 2 | 30 | |
| EW Feb 20 2010 80.00 | 9.30 | -2.30 | -19.83 | 9.30 | 8.00 | 5.50 | 7.80 | 153 | 364 | |
| EW Feb 20 2010 85.00 | 3.80 | -3.90 | -50.65 | 3.80 | 3.80 | 1.80 | 3.30 | 10 | 235 | |
| EW Feb 20 2010 90.00 | 0.55 | -0.30 | -35.29 | 0.66 | 0.25 | 0.40 | 0.50 | 927 | 1,185 | |
| EW Feb 20 2010 95.00 | 0.15 | — | — | 0.15 | 0.05 | 0.05 | 0.15 | 31 | 205 | |
| EW Feb 20 2010 100.00 | 0.10 | — | — | 0.10 | 0.10 | 0.05 | 0.15 | 100 | 647 | |
| EW Feb 20 2010 105.00 | 0.15 | 0.05 | 50.00 | 0.15 | 0.15 | 0.05 | 0.10 | 10 | 126 | |
| EW Feb 20 2010 110.00 | 0.10 | — | — | 0.10 | 0.10 | 0.05 | 0.15 | 100 | 100 | |
| EW Feb 20 2010 115.00 | — | — | — | — | — | — | 0.10 | — | — | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| EW Feb 20 2010 35.00 | 0.25 | — | — | 0.25 | 0.25 | 0.05 | 0.10 | 1 | 11 | |
| EW Feb 20 2010 40.00 | 0.45 | — | — | 0.45 | 0.45 | 0.05 | 0.10 | 1 | 1 | |
| EW Feb 20 2010 45.00 | 0.10 | — | — | 0.10 | 0.10 | 0.05 | 0.10 | 12 | 12 | |
| EW Feb 20 2010 50.00 | 0.05 | -0.95 | -95.00 | 0.05 | 0.05 | 0.05 | 0.10 | 10 | 15 | |
| EW Feb 20 2010 55.00 | 0.30 | -1.35 | -81.82 | 0.30 | 0.30 | 0.05 | 0.10 | 10 | 20 | |
| EW Feb 20 2010 60.00 | 0.14 | -0.16 | -53.33 | 0.14 | 0.14 | 0.05 | 0.10 | 4 | 54 | |
| EW Feb 20 2010 65.00 | 0.30 | — | — | 0.30 | 0.30 | 0.05 | 0.10 | — | 282 | |
| EW Feb 20 2010 70.00 | 0.05 | -0.80 | -94.12 | 0.05 | 0.05 | 0.05 | 0.10 | 50 | 61 | |
| EW Feb 20 2010 75.00 | 0.65 | -0.05 | -7.14 | 0.65 | 0.65 | 0.05 | 0.10 | — | 73 | |
| EW Feb 20 2010 80.00 | 0.15 | -0.30 | -66.67 | 0.15 | 0.15 | 0.05 | 0.20 | 8 | 70 | |
| EW Feb 20 2010 85.00 | 1.00 | 0.20 | 25.00 | 1.00 | 0.74 | 0.65 | 0.95 | 36 | 170 | |
| EW Feb 20 2010 90.00 | 3.40 | 0.40 | 13.33 | 4.50 | 3.40 | 2.90 | 4.10 | 19 | 319 | |
| EW Feb 20 2010 95.00 | 7.88 | 0.48 | 6.49 | 7.88 | 7.88 | 6.90 | 9.60 | 1 | 78 | |
| EW Feb 20 2010 100.00 | 10.40 | 2.80 | 36.84 | 10.40 | 10.40 | 12.20 | 14.60 | 50 | 55 | |
| EW Feb 20 2010 105.00 | — | — | — | — | — | 17.20 | 19.60 | — | — | |
| EW Feb 20 2010 110.00 | 20.40 | -0.10 | -0.49 | 21.00 | 20.40 | 22.20 | 24.60 | 20 | 20 | |
| EW Feb 20 2010 115.00 | — | — | — | — | — | 27.20 | 29.60 | — | — | |
| Return to Top | ||||||||||
