Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
EXC Feb 20 2010 30.00 — — — — — 14.00 14.70 — —
EXC Feb 20 2010 35.00 14.70 — — 14.70 14.70 9.00 9.70 22 —
EXC Feb 20 2010 40.00 4.20 -0.10 -2.33 4.20 4.20 4.00 4.40 5 129
EXC Feb 20 2010 45.00 0.25 0.05 25.00 0.25 0.15 0.15 0.20 394 1,606
EXC Feb 20 2010 50.00 0.03 0.01 50.00 0.03 0.01 0.05 0.05 35 3,827
EXC Feb 20 2010 55.00 0.05 — — 0.05 0.05 0.05 0.05 10 233
EXC Feb 20 2010 60.00 — — — — — — 0.05 — —
EXC Feb 20 2010 65.00 — — — — — — 0.05 — —
EXC Feb 20 2010 70.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
EXC Feb 20 2010 30.00 — — — — — — 0.05 — —
EXC Feb 20 2010 35.00 — — — — — — 0.05 — —
EXC Feb 20 2010 40.00 0.05 0.01 25.00 0.10 0.05 0.05 0.10 90 165
EXC Feb 20 2010 45.00 1.61 0.11 7.33 1.61 1.61 1.40 1.55 1 3,930
EXC Feb 20 2010 50.00 6.30 -0.05 -0.79 6.30 6.30 6.20 6.50 1 5,719
EXC Feb 20 2010 55.00 9.70 2.20 29.33 9.70 9.70 11.10 11.60 5 96
EXC Feb 20 2010 60.00 10.90 — — 10.90 10.90 16.10 16.60 — 35
EXC Feb 20 2010 65.00 — — — — — 21.20 21.60 — —
EXC Feb 20 2010 70.00 24.60 — — 24.60 24.60 26.10 26.60 20 20
Return to Top