Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
ICE Feb 20 2010 65.00 32.70 — — 32.70 32.70 33.50 34.50 4 —
ICE Feb 20 2010 70.00 — — — — — 28.50 29.50 — —
ICE Feb 20 2010 75.00 — — — — — 23.50 24.50 — —
ICE Feb 20 2010 80.00 20.00 — — 20.00 20.00 18.70 19.40 1 1
ICE Feb 20 2010 85.00 14.50 3.50 31.82 14.50 14.50 13.80 14.50 10 11
ICE Feb 20 2010 90.00 10.00 1.50 17.65 10.00 9.30 9.40 9.90 1,202 2,181
ICE Feb 20 2010 95.00 5.60 0.40 7.69 5.90 4.70 5.50 5.90 1,785 1,147
ICE Feb 20 2010 100.00 2.80 0.35 14.29 3.10 2.25 2.55 2.80 802 1,798
ICE Feb 20 2010 105.00 1.09 0.09 9.00 1.25 0.85 0.90 1.10 852 4,643
ICE Feb 20 2010 110.00 0.30 -0.04 -11.76 0.45 0.25 0.25 0.30 759 4,213
ICE Feb 20 2010 115.00 0.12 -0.03 -20.00 0.15 0.10 0.05 0.15 32 2,612
ICE Feb 20 2010 120.00 0.06 — — 0.07 0.05 0.05 0.10 262 1,089
ICE Feb 20 2010 125.00 0.05 — — 0.05 0.05 0.05 0.10 28 985
ICE Feb 20 2010 130.00 0.10 0.05 100.00 0.10 0.10 0.05 0.05 2 215
ICE Feb 20 2010 135.00 0.05 — — 0.05 0.05 0.05 0.10 5 27
ICE Feb 20 2010 140.00 0.15 — — 0.15 0.15 0.05 0.10 — 20
ICE Feb 20 2010 145.00 0.25 0.20 400.00 0.25 0.25 — 0.05 2 22
ICE Feb 20 2010 150.00 0.07 — — 0.07 0.07 — 0.10 1 1
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
ICE Feb 20 2010 65.00 0.08 — — 0.08 0.08 — 0.10 30 30
ICE Feb 20 2010 70.00 — — — — — 0.05 0.10 — —
ICE Feb 20 2010 75.00 0.10 -0.04 -28.57 0.10 0.10 0.05 0.15 1 509
ICE Feb 20 2010 80.00 0.20 -0.14 -41.18 0.20 0.15 0.05 0.20 39 794
ICE Feb 20 2010 85.00 0.25 -0.34 -57.63 0.38 0.20 0.20 0.25 1,107 1,091
ICE Feb 20 2010 90.00 0.65 -0.50 -43.48 1.05 0.57 0.60 0.70 1,283 4,219
ICE Feb 20 2010 95.00 1.70 -0.83 -32.81 2.30 1.46 1.60 1.75 1,284 5,345
ICE Feb 20 2010 100.00 3.70 -1.10 -22.92 4.61 3.40 3.50 3.90 326 2,874
ICE Feb 20 2010 105.00 7.50 -1.00 -11.76 8.42 7.00 6.80 7.30 42 1,624
ICE Feb 20 2010 110.00 10.80 0.20 1.89 11.23 10.80 11.10 11.70 15 508
ICE Feb 20 2010 115.00 17.00 -0.68 -3.85 17.00 17.00 15.80 16.50 32 106
ICE Feb 20 2010 120.00 10.40 — — 10.40 10.40 20.70 21.50 — 15
ICE Feb 20 2010 125.00 16.80 -0.70 -4.00 16.80 16.80 25.60 26.50 12 10
ICE Feb 20 2010 130.00 20.20 — — 20.20 20.20 30.60 31.60 — —
ICE Feb 20 2010 135.00 — — — — — 35.60 36.60 — —
ICE Feb 20 2010 140.00 26.00 — — 26.00 26.00 40.60 41.60 10 —
ICE Feb 20 2010 145.00 — — — — — 45.60 46.60 — —
ICE Feb 20 2010 150.00 — — — — — 50.60 51.60 — —
Return to Top