Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
PCX Feb 20 2010 7.50 — — — — — 6.90 7.70 — —
PCX Feb 20 2010 10.00 8.80 2.60 41.94 8.80 8.80 4.40 5.20 2 —
PCX Feb 20 2010 11.00 — — — — — 3.40 4.40 — —
PCX Feb 20 2010 12.00 4.90 0.10 2.08 4.90 4.90 2.50 3.30 1 91
PCX Feb 20 2010 13.00 2.00 -0.30 -13.04 2.20 2.00 1.70 2.00 115 380
PCX Feb 20 2010 14.00 1.30 0.15 13.04 1.35 1.30 1.00 1.30 20 194
PCX Feb 20 2010 15.00 0.70 0.25 55.56 0.85 0.70 0.60 0.70 216 1,178
PCX Feb 20 2010 16.00 0.30 — — 0.42 0.30 0.25 0.35 1,140 9,072
PCX Feb 20 2010 17.00 0.25 0.15 150.00 0.25 0.15 0.10 0.25 118 2,866
PCX Feb 20 2010 18.00 0.10 — — 0.10 0.10 0.05 0.10 10 2,769
PCX Feb 20 2010 19.00 0.05 — — 0.05 0.05 0.05 0.10 6 1,867
PCX Feb 20 2010 20.00 0.05 — — 0.05 0.05 0.05 0.05 10 4,307
PCX Feb 20 2010 21.00 0.05 — — 0.05 0.05 0.05 0.05 20 4,982
PCX Feb 20 2010 22.50 0.05 — — 0.05 0.05 0.05 0.05 8 1,101
PCX Feb 20 2010 24.00 0.02 -0.03 -60.00 0.02 0.02 0.05 0.05 10 648
PCX Feb 20 2010 25.00 0.05 — — 0.05 0.05 0.05 0.05 5 442
PCX Feb 20 2010 30.00 0.07 0.02 40.00 0.08 0.07 0.05 0.05 8 300
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
PCX Feb 20 2010 7.50 — — — — — — 0.15 — —
PCX Feb 20 2010 10.00 0.05 -0.02 -28.57 0.05 0.05 0.05 0.10 94 114
PCX Feb 20 2010 11.00 0.10 — — 0.10 0.10 0.05 0.15 10 87
PCX Feb 20 2010 12.00 0.10 -0.05 -33.33 0.10 0.10 0.05 0.15 2 402
PCX Feb 20 2010 13.00 0.15 -0.15 -50.00 0.20 0.15 0.15 0.25 86 478
PCX Feb 20 2010 14.00 0.45 -0.15 -25.00 0.45 0.35 0.40 0.50 41 1,161
PCX Feb 20 2010 15.00 0.75 -0.45 -37.50 1.00 0.74 0.75 0.90 55 2,028
PCX Feb 20 2010 16.00 1.37 -0.13 -8.67 1.55 1.37 1.25 1.60 8 1,768
PCX Feb 20 2010 17.00 2.25 -0.55 -19.64 2.40 2.25 2.10 2.70 11 1,939
PCX Feb 20 2010 18.00 3.25 -0.43 -11.68 3.25 3.24 2.90 3.70 17 2,992
PCX Feb 20 2010 19.00 4.25 -0.43 -9.19 4.25 4.25 3.80 4.60 20 2,558
PCX Feb 20 2010 20.00 5.25 — — 5.25 5.25 4.80 5.60 2 2,457
PCX Feb 20 2010 21.00 6.32 2.12 50.48 6.33 6.32 5.80 6.60 12 459
PCX Feb 20 2010 22.50 5.90 0.50 9.26 5.90 5.90 7.30 8.10 21 312
PCX Feb 20 2010 24.00 7.60 2.60 52.00 7.60 7.60 8.80 9.60 10 32
PCX Feb 20 2010 25.00 8.00 0.90 12.68 8.00 7.40 9.80 10.60 5 4
PCX Feb 20 2010 30.00 15.10 0.70 4.86 15.10 15.10 14.80 15.60 79 —
Return to Top