Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| NEU Feb 20 2010 60.00 | — | — | — | — | — | 22.10 | 25.10 | — | — | |
| NEU Feb 20 2010 65.00 | — | — | — | — | — | 17.10 | 18.90 | — | — | |
| NEU Feb 20 2010 70.00 | — | — | — | — | — | 12.20 | 14.90 | — | — | |
| NEU Feb 20 2010 75.00 | — | — | — | — | — | 7.70 | 10.10 | — | — | |
| NEU Feb 20 2010 80.00 | 4.80 | 0.80 | 20.00 | 4.80 | 4.80 | 4.00 | 5.00 | 8 | 22 | |
| NEU Feb 20 2010 85.00 | 1.80 | 0.30 | 20.00 | 1.80 | 1.80 | 1.50 | 1.90 | 40 | 126 | |
| NEU Feb 20 2010 90.00 | 0.40 | -0.20 | -33.33 | 0.50 | 0.40 | 0.40 | 0.55 | 2 | 84 | |
| NEU Feb 20 2010 95.00 | 0.20 | -0.25 | -55.56 | 0.20 | 0.20 | 0.05 | 0.25 | 1 | 124 | |
| NEU Feb 20 2010 100.00 | 0.35 | -0.15 | -30.00 | 0.40 | 0.35 | 0.05 | 0.10 | 23 | 94 | |
| NEU Feb 20 2010 105.00 | 0.25 | -0.25 | -50.00 | 0.25 | 0.25 | 0.05 | 0.25 | 4 | 80 | |
| NEU Feb 20 2010 110.00 | 0.25 | -3.15 | -92.65 | 0.70 | 0.25 | 0.10 | 0.25 | 66 | 105 | |
| NEU Feb 20 2010 115.00 | 0.14 | -1.51 | -91.52 | 0.16 | 0.14 | 0.05 | 0.20 | 66 | 87 | |
| NEU Feb 20 2010 120.00 | 0.25 | 0.20 | 400.00 | 0.25 | 0.25 | 0.05 | 0.25 | 10 | 975 | |
| NEU Feb 20 2010 125.00 | 0.10 | -0.05 | -33.33 | 0.10 | 0.10 | 0.50 | 0.05 | 1 | 339 | |
| NEU Feb 20 2010 130.00 | 0.05 | 0.02 | 66.67 | 0.05 | 0.05 | 0.05 | 0.25 | 2 | 142 | |
| NEU Feb 20 2010 135.00 | 0.09 | -0.06 | -40.00 | 0.10 | 0.08 | 0.10 | 0.05 | 7 | 138 | |
| NEU Feb 20 2010 140.00 | 0.10 | -0.27 | -72.97 | 0.10 | 0.10 | 0.05 | 0.25 | 20 | 51 | |
| NEU Feb 20 2010 145.00 | 0.09 | -0.07 | -43.75 | 0.09 | 0.09 | 0.05 | 0.25 | 20 | — | |
| NEU Feb 20 2010 150.00 | — | — | — | — | — | 0.05 | 0.25 | — | — | |
| NEU Feb 20 2010 155.00 | 0.15 | -0.01 | -6.25 | 0.16 | 0.15 | 0.05 | 0.25 | 2 | 2 | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| NEU Feb 20 2010 60.00 | — | — | — | — | — | — | 0.25 | — | — | |
| NEU Feb 20 2010 65.00 | — | — | — | — | — | — | 0.25 | — | — | |
| NEU Feb 20 2010 70.00 | — | — | — | — | — | 0.05 | 0.25 | — | — | |
| NEU Feb 20 2010 75.00 | 0.55 | 0.05 | 10.00 | 0.55 | 0.55 | 0.20 | 0.50 | 23 | 56 | |
| NEU Feb 20 2010 80.00 | 1.20 | -0.50 | -29.41 | 1.60 | 1.20 | 1.15 | 1.40 | 8 | 236 | |
| NEU Feb 20 2010 85.00 | 4.20 | 1.39 | 49.47 | 4.20 | 3.50 | 3.20 | 3.90 | 13 | 244 | |
| NEU Feb 20 2010 90.00 | 6.90 | -0.20 | -2.82 | 7.80 | 6.90 | 6.70 | 7.90 | 13 | 98 | |
| NEU Feb 20 2010 95.00 | 11.52 | -0.70 | -5.73 | 11.52 | 11.52 | 11.30 | 12.50 | 7 | 79 | |
| NEU Feb 20 2010 100.00 | 16.51 | -0.29 | -1.73 | 17.21 | 15.20 | 15.20 | 18.00 | 26 | 142 | |
| NEU Feb 20 2010 105.00 | 23.50 | 8.30 | 54.61 | 23.50 | 23.50 | 20.00 | 22.90 | 2 | 148 | |
| NEU Feb 20 2010 110.00 | 26.50 | 5.20 | 24.41 | 26.80 | 26.50 | 26.40 | 28.00 | 20 | 279 | |
| NEU Feb 20 2010 115.00 | 22.40 | 12.60 | 128.57 | 23.00 | 18.80 | 30.50 | 33.00 | 9 | 123 | |
| NEU Feb 20 2010 120.00 | 33.31 | 3.51 | 11.78 | 33.31 | 33.31 | 35.00 | 38.00 | 3 | 13 | |
| NEU Feb 20 2010 125.00 | 38.34 | 7.44 | 24.08 | 38.34 | 38.34 | 40.00 | 42.90 | 3 | 10 | |
| NEU Feb 20 2010 130.00 | 8.90 | -0.90 | -9.18 | 9.80 | 8.90 | 45.00 | 48.40 | 15 | 15 | |
| NEU Feb 20 2010 135.00 | 14.52 | 2.52 | 21.00 | 14.52 | 14.52 | 50.00 | 53.00 | 1 | 20 | |
| NEU Feb 20 2010 140.00 | 26.20 | 10.60 | 67.95 | 26.20 | 26.20 | 55.00 | 58.10 | 3 | 10 | |
| NEU Feb 20 2010 145.00 | — | — | — | — | — | 60.00 | 63.40 | — | — | |
| NEU Feb 20 2010 150.00 | 36.00 | — | — | 36.00 | 36.00 | 65.00 | 68.00 | 1 | — | |
| NEU Feb 20 2010 155.00 | — | — | — | — | — | 70.00 | 73.20 | — | — | |
| Return to Top | ||||||||||
