Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
NE Feb 20 2010 30.00 — — — — — 9.80 10.90 — —
NE Feb 20 2010 35.00 5.53 1.13 25.68 5.60 5.40 5.10 5.60 7 109
NE Feb 20 2010 36.00 — — — — — 4.10 4.70 — —
NE Feb 20 2010 37.00 2.55 -1.85 -42.05 2.60 2.50 3.20 3.70 55 95
NE Feb 20 2010 38.00 2.35 -0.95 -28.79 2.35 2.35 2.50 2.65 12 85
NE Feb 20 2010 39.00 1.81 0.76 72.38 1.81 1.81 1.75 1.85 10 387
NE Feb 20 2010 40.00 1.25 0.60 92.31 1.40 0.93 1.10 1.20 203 966
NE Feb 20 2010 41.00 0.65 0.15 30.00 0.76 0.45 0.60 0.70 87 704
NE Feb 20 2010 42.00 0.30 0.10 50.00 0.38 0.25 0.30 0.35 71 776
NE Feb 20 2010 43.00 0.20 0.10 100.00 0.20 0.13 0.10 0.20 100 1,755
NE Feb 20 2010 44.00 0.10 0.02 25.00 0.12 0.09 0.05 0.10 78 2,014
NE Feb 20 2010 45.00 0.10 0.05 100.00 0.10 0.10 0.05 0.05 36 3,635
NE Feb 20 2010 46.00 0.05 0.03 150.00 0.05 0.05 0.05 0.05 14 1,431
NE Feb 20 2010 47.00 0.04 -0.05 -55.56 0.04 0.04 0.05 0.05 13 2,010
NE Feb 20 2010 48.00 — — — — — 0.05 0.05 — —
NE Feb 20 2010 50.00 0.01 -0.01 -50.00 0.01 0.01 0.05 0.05 10 443
NE Feb 20 2010 55.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
NE Feb 20 2010 30.00 — — — — — — 0.05 — —
NE Feb 20 2010 35.00 0.15 0.05 50.00 0.15 0.15 0.05 0.10 1 82
NE Feb 20 2010 36.00 0.25 0.05 25.00 0.25 0.25 0.05 0.15 1 465
NE Feb 20 2010 37.00 0.15 -0.27 -64.29 0.20 0.15 0.10 0.20 8 2,406
NE Feb 20 2010 38.00 0.35 -0.22 -38.60 0.35 0.35 0.25 0.35 20 479
NE Feb 20 2010 39.00 0.50 -0.58 -53.70 0.52 0.45 0.45 0.55 63 775
NE Feb 20 2010 40.00 0.85 -0.80 -48.48 1.09 0.75 0.80 0.90 69 4,808
NE Feb 20 2010 41.00 1.50 -0.26 -14.77 1.55 1.20 1.30 1.45 55 1,365
NE Feb 20 2010 42.00 3.00 -0.20 -6.25 3.00 2.40 1.95 2.10 68 1,388
NE Feb 20 2010 43.00 3.20 -0.17 -5.04 3.20 3.20 2.75 2.95 104 2,152
NE Feb 20 2010 44.00 4.00 1.70 73.91 4.00 4.00 3.60 4.00 10 505
NE Feb 20 2010 45.00 5.00 -0.92 -15.54 5.00 4.90 4.50 5.00 11 1,225
NE Feb 20 2010 46.00 6.30 -0.20 -3.08 6.50 6.00 5.50 6.00 152 152
NE Feb 20 2010 47.00 4.80 0.50 11.63 4.80 4.80 6.50 7.00 1 7
NE Feb 20 2010 48.00 7.80 1.50 23.81 7.80 7.80 7.20 8.00 20 3
NE Feb 20 2010 50.00 9.80 1.60 19.51 9.80 9.80 9.20 10.10 10 13
NE Feb 20 2010 55.00 — — — — — 14.20 15.10 — —
Return to Top