Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
EXPE Feb 20 2010 15.00 — — — — — 6.40 7.20 — —
EXPE Feb 20 2010 17.50 3.90 -0.90 -18.75 3.90 3.90 4.00 4.70 1 26
EXPE Feb 20 2010 20.00 2.10 0.75 55.56 2.15 2.10 2.10 2.25 237 589
EXPE Feb 20 2010 22.50 0.65 0.20 44.44 0.69 0.50 0.55 0.65 6,763 2,905
EXPE Feb 20 2010 25.00 0.06 -0.02 -25.00 0.06 0.06 0.05 0.15 10 4,366
EXPE Feb 20 2010 27.50 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 10 444
EXPE Feb 20 2010 30.00 0.03 0.02 200.00 0.03 0.03 0.05 0.05 40 495
EXPE Feb 20 2010 35.00 — — — — — — 0.05 — —
EXPE Feb 20 2010 40.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
EXPE Feb 20 2010 15.00 0.03 — — 0.03 0.03 — 0.05 20 20
EXPE Feb 20 2010 17.50 0.10 0.02 25.00 0.10 0.10 0.05 0.10 1 139
EXPE Feb 20 2010 20.00 0.30 -0.30 -50.00 0.38 0.30 0.25 0.30 85 6,102
EXPE Feb 20 2010 22.50 1.20 -0.15 -11.11 1.25 1.15 1.15 1.30 2,432 2,495
EXPE Feb 20 2010 25.00 3.50 0.20 6.06 3.70 3.50 3.00 3.50 4 1,353
EXPE Feb 20 2010 27.50 5.60 0.20 3.70 5.60 5.60 5.40 6.10 20 58
EXPE Feb 20 2010 30.00 5.18 0.58 12.61 5.18 5.18 7.90 8.60 10 5
EXPE Feb 20 2010 35.00 — — — — — 12.80 13.60 — —
EXPE Feb 20 2010 40.00 — — — — — 17.80 18.60 — —
Return to Top