Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| ME Feb 20 2010 5.00 | — | — | — | — | — | 8.70 | 9.20 | — | — | |
| ME Feb 20 2010 7.50 | — | — | — | — | — | 6.20 | 6.70 | — | — | |
| ME Feb 20 2010 10.00 | 5.53 | 2.13 | 62.65 | 5.70 | 5.53 | 3.70 | 4.10 | 4 | 143 | |
| ME Feb 20 2010 12.50 | 1.20 | -1.60 | -57.14 | 1.25 | 1.20 | 1.45 | 1.70 | 1,050 | 1,780 | |
| ME Feb 20 2010 15.00 | 0.20 | -0.25 | -55.56 | 0.30 | 0.20 | 0.15 | 0.30 | 114 | 9,709 | |
| ME Feb 20 2010 17.50 | 0.05 | -0.11 | -68.75 | 0.05 | 0.05 | 0.05 | 0.10 | 8 | 1,859 | |
| ME Feb 20 2010 20.00 | 0.05 | -0.10 | -66.67 | 0.05 | 0.05 | 0.05 | 0.10 | 21 | 21 | |
| ME Feb 20 2010 22.50 | — | — | — | — | — | — | 0.10 | — | — | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| ME Feb 20 2010 5.00 | — | — | — | — | — | 0.05 | 0.10 | — | — | |
| ME Feb 20 2010 7.50 | — | — | — | — | — | 0.05 | 0.10 | — | — | |
| ME Feb 20 2010 10.00 | 0.05 | -0.05 | -50.00 | 0.05 | 0.05 | 0.05 | 0.10 | 1 | 192 | |
| ME Feb 20 2010 12.50 | 0.25 | 0.15 | 150.00 | 0.25 | 0.20 | 0.05 | 0.20 | 3 | 1,752 | |
| ME Feb 20 2010 15.00 | 1.60 | 0.70 | 77.78 | 1.60 | 1.60 | 1.20 | 1.45 | 1 | 581 | |
| ME Feb 20 2010 17.50 | 2.60 | 0.54 | 26.21 | 2.60 | 2.55 | 3.40 | 3.70 | 12 | 32 | |
| ME Feb 20 2010 20.00 | 5.00 | 0.74 | 17.37 | 5.00 | 5.00 | 5.90 | 6.40 | 11 | 11 | |
| ME Feb 20 2010 22.50 | — | — | — | — | — | 8.40 | 8.90 | — | — | |
| Return to Top | ||||||||||
