Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| EXM Feb 20 2010 3.00 | — | — | — | — | — | 2.05 | 2.25 | — | — | |
| EXM Feb 20 2010 4.00 | 1.35 | 0.10 | 8.00 | 1.35 | 1.35 | 1.10 | 1.35 | 5 | 5 | |
| EXM Feb 20 2010 5.00 | 0.35 | -0.03 | -7.89 | 0.40 | 0.20 | 0.30 | 0.40 | 220 | 887 | |
| EXM Feb 20 2010 6.00 | 0.05 | -0.03 | -37.50 | 0.05 | 0.05 | 0.05 | 0.10 | 56 | 1,253 | |
| EXM Feb 20 2010 7.00 | 0.05 | 0.02 | 66.67 | 0.05 | 0.05 | 0.05 | 0.05 | 5 | 3,409 | |
| EXM Feb 20 2010 8.00 | 0.05 | — | — | 0.05 | 0.05 | 0.05 | 0.05 | 20 | 3,278 | |
| EXM Feb 20 2010 9.00 | 0.05 | — | — | 0.05 | 0.05 | 0.05 | 0.05 | 1,371 | 4,436 | |
| EXM Feb 20 2010 10.00 | — | — | — | — | — | — | 0.05 | — | — | |
| EXM Feb 20 2010 11.00 | — | — | — | — | — | — | 0.05 | — | — | |
| EXM Feb 20 2010 12.00 | — | — | — | — | — | — | — | — | — | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| EXM Feb 20 2010 3.00 | — | — | — | — | — | — | 0.05 | — | — | |
| EXM Feb 20 2010 4.00 | — | — | — | — | — | — | 0.05 | — | — | |
| EXM Feb 20 2010 5.00 | 0.15 | -0.05 | -25.00 | 0.30 | 0.15 | 0.10 | 0.20 | 167 | 767 | |
| EXM Feb 20 2010 6.00 | 0.90 | 0.15 | 20.00 | 1.12 | 0.90 | 0.80 | 0.95 | 95 | 1,677 | |
| EXM Feb 20 2010 7.00 | 1.90 | 0.10 | 5.56 | 2.15 | 1.90 | 1.70 | 1.90 | 6 | 2,312 | |
| EXM Feb 20 2010 8.00 | 2.87 | 1.17 | 68.82 | 2.87 | 2.85 | 2.75 | 2.90 | 2 | 257 | |
| EXM Feb 20 2010 9.00 | 2.45 | 0.50 | 25.64 | 2.45 | 2.45 | 3.70 | 3.90 | 30 | 145 | |
| EXM Feb 20 2010 10.00 | — | — | — | — | — | 4.60 | 5.00 | — | — | |
| EXM Feb 20 2010 11.00 | — | — | — | — | — | 5.60 | 6.00 | — | — | |
| EXM Feb 20 2010 12.00 | — | — | — | — | — | 5.10 | 5.60 | — | — | |
| Return to Top | ||||||||||
