Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
MEE Feb 20 2010 25.00 19.04 — — 19.04 19.04 14.60 15.90 2 2
MEE Feb 20 2010 30.00 13.60 — — 13.60 13.60 9.80 10.30 11 11
MEE Feb 20 2010 35.00 9.00 — — 9.00 9.00 5.00 5.40 11 11
MEE Feb 20 2010 37.00 3.10 -0.20 -6.06 3.28 3.10 3.30 3.70 32 97
MEE Feb 20 2010 38.00 3.00 1.19 65.75 3.00 2.50 2.65 2.85 132 317
MEE Feb 20 2010 39.00 2.25 0.85 60.71 2.30 1.83 2.00 2.15 517 473
MEE Feb 20 2010 40.00 1.45 0.60 70.59 1.70 1.40 1.35 1.55 240 747
MEE Feb 20 2010 41.00 1.13 0.47 71.21 1.25 1.05 0.95 1.05 515 2,331
MEE Feb 20 2010 42.00 0.72 0.12 20.00 0.90 0.52 0.60 0.70 263 1,769
MEE Feb 20 2010 43.00 0.50 0.25 100.00 0.60 0.40 0.35 0.45 253 2,163
MEE Feb 20 2010 44.00 0.25 — — 0.35 0.25 0.20 0.30 9 2,372
MEE Feb 20 2010 45.00 0.10 -0.10 -50.00 0.21 0.10 0.10 0.20 167 2,900
MEE Feb 20 2010 46.00 0.13 0.03 30.00 0.13 0.13 0.05 0.15 10 1,570
MEE Feb 20 2010 47.00 0.05 -0.10 -66.67 0.05 0.05 0.05 0.10 5 955
MEE Feb 20 2010 48.00 0.10 — — 0.10 0.05 0.05 0.05 73 1,568
MEE Feb 20 2010 49.00 0.05 0.01 25.00 0.05 0.05 0.05 0.05 2 2,860
MEE Feb 20 2010 50.00 0.05 — — 0.05 0.05 0.05 0.05 1 7,068
MEE Feb 20 2010 55.00 0.02 -0.03 -60.00 0.02 0.02 0.05 0.05 1 1,146
MEE Feb 20 2010 60.00 0.05 — — 0.05 0.05 — 0.05 15 15
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
MEE Feb 20 2010 25.00 0.10 — — 0.10 0.10 — 0.05 20 30
MEE Feb 20 2010 30.00 0.07 -0.08 -53.33 0.07 0.06 0.05 0.10 4 233
MEE Feb 20 2010 35.00 0.25 -0.20 -44.44 0.27 0.15 0.15 0.25 291 4,270
MEE Feb 20 2010 37.00 0.40 -0.70 -63.64 0.65 0.40 0.40 0.50 54 969
MEE Feb 20 2010 38.00 0.65 -0.90 -58.06 1.05 0.55 0.60 0.70 135 4,330
MEE Feb 20 2010 39.00 0.85 -0.90 -51.43 1.35 0.85 0.90 1.05 202 1,510
MEE Feb 20 2010 40.00 1.20 -1.20 -50.00 1.76 1.20 1.30 1.45 728 2,403
MEE Feb 20 2010 41.00 1.83 -0.75 -29.07 1.83 1.83 1.85 2.10 75 1,771
MEE Feb 20 2010 42.00 2.55 -0.95 -27.14 3.22 2.25 2.50 2.65 137 1,521
MEE Feb 20 2010 43.00 3.10 -0.91 -22.69 3.10 2.90 3.10 3.50 23 4,195
MEE Feb 20 2010 44.00 4.05 -2.75 -40.44 4.85 3.94 4.00 4.40 21 709
MEE Feb 20 2010 45.00 5.40 -1.50 -21.74 5.75 5.40 4.90 5.20 5 1,336
MEE Feb 20 2010 46.00 8.16 1.66 25.54 8.18 8.16 5.80 6.10 3 668
MEE Feb 20 2010 47.00 7.60 -1.57 -17.12 7.60 7.60 6.80 7.20 14 563
MEE Feb 20 2010 48.00 9.80 -0.35 -3.45 9.80 8.70 7.80 8.20 3 302
MEE Feb 20 2010 49.00 10.80 -0.20 -1.82 10.80 9.70 8.80 9.20 7 580
MEE Feb 20 2010 50.00 10.68 -0.62 -5.49 10.68 10.68 9.40 10.20 3 138
MEE Feb 20 2010 55.00 14.20 1.20 9.23 14.20 14.20 14.10 15.30 2 152
MEE Feb 20 2010 60.00 17.10 — — 17.10 17.10 19.10 20.30 1 —
Return to Top