Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
EXPD Feb 20 2010 12.50 — — — — — 20.70 21.70 — —
EXPD Feb 20 2010 15.00 21.10 — — 21.10 21.10 18.20 19.20 2 —
EXPD Feb 20 2010 17.50 17.60 — — 17.60 17.60 15.70 16.60 10 —
EXPD Feb 20 2010 20.00 14.40 -1.60 -10.00 14.40 14.40 13.20 14.10 3 —
EXPD Feb 20 2010 22.50 — — — — — 10.70 11.60 — —
EXPD Feb 20 2010 25.00 8.47 0.72 9.29 8.55 8.47 8.20 9.00 3 920
EXPD Feb 20 2010 27.50 — — — — — 5.70 6.60 — —
EXPD Feb 20 2010 30.00 3.50 -1.40 -28.57 3.50 3.50 3.30 3.60 12 643
EXPD Feb 20 2010 32.50 1.25 0.20 19.05 1.55 1.20 1.20 1.30 70 458
EXPD Feb 20 2010 35.00 0.15 — — 0.25 0.15 0.10 0.15 69 7,218
EXPD Feb 20 2010 40.00 0.05 — — 0.05 0.05 0.05 0.05 10 747
EXPD Feb 20 2010 45.00 0.20 -0.05 -20.00 0.20 0.20 0.05 0.05 37 273
EXPD Feb 20 2010 50.00 0.25 0.05 25.00 0.30 0.25 0.05 0.05 93 160
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
EXPD Feb 20 2010 12.50 — — — — — 0.05 0.05 — —
EXPD Feb 20 2010 15.00 0.05 — — 0.05 0.05 0.05 0.05 25 25
EXPD Feb 20 2010 17.50 0.45 — — 0.45 0.45 0.05 0.05 10 46
EXPD Feb 20 2010 20.00 0.10 -0.05 -33.33 0.10 0.10 0.05 0.05 19 49
EXPD Feb 20 2010 22.50 0.10 -0.10 -50.00 0.10 0.10 0.05 0.05 1 113
EXPD Feb 20 2010 25.00 0.05 — — 0.05 0.05 0.05 0.05 5 266
EXPD Feb 20 2010 27.50 — — — — — 0.05 0.05 — —
EXPD Feb 20 2010 30.00 0.15 0.10 200.00 0.15 0.10 0.05 0.10 850 1,479
EXPD Feb 20 2010 32.50 0.25 -0.38 -60.32 0.30 0.25 0.25 0.35 369 862
EXPD Feb 20 2010 35.00 1.60 -0.35 -17.95 1.60 1.50 1.65 1.70 43 3,667
EXPD Feb 20 2010 40.00 6.00 1.00 20.00 6.20 6.00 5.90 6.80 11 197
EXPD Feb 20 2010 45.00 10.40 1.10 11.83 10.40 10.40 10.90 11.80 30 58
EXPD Feb 20 2010 50.00 18.18 0.09 0.50 18.18 18.18 15.90 16.80 2 —
Return to Top