Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
MRO Feb 20 2010 24.00 — — — — — 4.10 5.10 — —
MRO Feb 20 2010 25.00 5.96 — — 5.96 5.96 3.40 4.00 1 1
MRO Feb 20 2010 26.00 — — — — — 2.45 2.90 — —
MRO Feb 20 2010 27.00 1.90 0.41 27.52 1.90 1.60 1.60 1.85 20 238
MRO Feb 20 2010 28.00 0.85 0.20 30.77 1.05 0.75 0.80 0.95 606 854
MRO Feb 20 2010 29.00 0.40 0.11 37.93 0.45 0.30 0.30 0.40 100 541
MRO Feb 20 2010 30.00 0.15 — — 0.15 0.15 0.05 0.15 82 1,238
MRO Feb 20 2010 31.00 0.05 — — 0.05 0.05 0.05 0.10 22 2,157
MRO Feb 20 2010 32.00 0.05 — — 0.05 0.05 0.05 0.05 62 5,654
MRO Feb 20 2010 33.00 0.05 0.01 25.00 0.05 0.05 0.05 0.05 10 2,465
MRO Feb 20 2010 34.00 0.03 -0.02 -40.00 0.05 0.03 0.05 0.05 16 2,054
MRO Feb 20 2010 35.00 0.05 0.02 66.67 0.05 0.05 0.05 0.05 20 2,016
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
MRO Feb 20 2010 24.00 — — — — — — 0.05 — —
MRO Feb 20 2010 25.00 0.03 — — 0.03 0.03 0.05 0.10 2 2
MRO Feb 20 2010 26.00 0.16 -0.14 -46.67 0.20 0.15 0.05 0.15 40 51
MRO Feb 20 2010 27.00 0.20 -0.20 -50.00 0.20 0.20 0.15 0.25 160 1,021
MRO Feb 20 2010 28.00 0.45 -0.30 -40.00 0.65 0.45 0.45 0.55 609 1,553
MRO Feb 20 2010 29.00 0.90 -0.45 -33.33 1.10 0.90 0.95 1.05 26 1,237
MRO Feb 20 2010 30.00 1.81 -0.34 -15.81 1.89 1.81 1.65 1.85 20 2,347
MRO Feb 20 2010 31.00 2.58 -0.22 -7.86 2.75 2.55 2.30 2.75 6 2,657
MRO Feb 20 2010 32.00 3.70 -0.43 -10.41 3.70 3.70 3.40 3.80 40 3,058
MRO Feb 20 2010 33.00 5.30 2.75 107.84 5.50 5.30 4.40 4.90 117 5,682
MRO Feb 20 2010 34.00 6.40 2.80 77.78 6.40 6.40 5.20 5.80 15 5,039
MRO Feb 20 2010 35.00 6.97 3.17 83.42 6.97 6.97 6.20 7.10 4 1,507
Return to Top