Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
PTR Feb 20 2010 85.00 — — — — — 23.10 24.40 — —
PTR Feb 20 2010 90.00 — — — — — 18.40 19.40 — —
PTR Feb 20 2010 95.00 — — — — — 13.60 14.40 — —
PTR Feb 20 2010 100.00 9.90 1.50 17.86 9.90 9.20 8.90 9.60 21 62
PTR Feb 20 2010 105.00 5.00 — — 5.00 4.40 4.90 5.40 14 63
PTR Feb 20 2010 110.00 2.15 0.20 10.26 2.75 1.75 1.95 2.30 52 356
PTR Feb 20 2010 115.00 0.75 0.30 66.67 0.90 0.55 0.55 0.70 82 415
PTR Feb 20 2010 120.00 0.15 -0.15 -50.00 0.15 0.13 0.10 0.20 35 1,157
PTR Feb 20 2010 125.00 0.10 — — 0.10 0.10 0.05 0.10 20 1,345
PTR Feb 20 2010 130.00 0.10 -0.05 -33.33 0.10 0.05 0.05 0.10 22 652
PTR Feb 20 2010 135.00 0.10 — — 0.10 0.05 0.05 0.05 42 1,008
PTR Feb 20 2010 140.00 0.04 -0.04 -50.00 0.04 0.04 0.05 0.05 2 107
PTR Feb 20 2010 145.00 0.01 -0.04 -80.00 0.01 0.01 0.05 0.05 2 48
PTR Feb 20 2010 150.00 — — — — — 0.10 0.05 — —
PTR Feb 20 2010 155.00 — — — — — 0.05 0.05 — —
PTR Feb 20 2010 160.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
PTR Feb 20 2010 85.00 — — — — — — 0.05 — —
PTR Feb 20 2010 90.00 0.10 0.03 42.86 0.10 0.10 0.05 0.10 12 15
PTR Feb 20 2010 95.00 0.40 0.25 166.67 0.40 0.40 0.05 0.15 10 94
PTR Feb 20 2010 100.00 0.55 -0.30 -35.29 0.55 0.51 0.25 0.40 26 295
PTR Feb 20 2010 105.00 1.10 -1.66 -60.14 1.66 0.95 1.05 1.25 135 2,837
PTR Feb 20 2010 110.00 3.10 -1.30 -29.55 4.10 2.86 3.00 3.20 341 1,524
PTR Feb 20 2010 115.00 6.04 -2.82 -31.83 7.16 6.04 6.40 6.60 2 1,112
PTR Feb 20 2010 120.00 11.63 4.83 71.03 11.73 11.63 10.90 11.30 50 399
PTR Feb 20 2010 125.00 13.69 4.19 44.11 13.69 13.69 15.00 16.30 3 196
PTR Feb 20 2010 130.00 13.70 0.50 3.79 13.70 13.70 20.00 21.30 6 64
PTR Feb 20 2010 135.00 27.07 17.99 198.13 27.07 27.07 24.40 26.30 2 2
PTR Feb 20 2010 140.00 — — — — — 29.50 31.30 — —
PTR Feb 20 2010 145.00 — — — — — 34.50 36.30 — —
PTR Feb 20 2010 150.00 — — — — — 39.30 41.30 — —
PTR Feb 20 2010 155.00 — — — — — 44.20 46.30 — —
PTR Feb 20 2010 160.00 — — — — — 49.20 51.30 — —
Return to Top