Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
PXP Feb 20 2010 15.00 11.00 — — 11.10 11.00 16.60 17.70 940 900
PXP Feb 20 2010 17.50 — — — — — 14.10 15.20 — —
PXP Feb 20 2010 20.00 6.50 -2.11 -24.51 6.50 6.50 11.60 12.70 7 12
PXP Feb 20 2010 21.00 — — — — — 10.60 11.70 — —
PXP Feb 20 2010 22.50 4.80 — — 4.80 4.80 9.10 10.20 20 20
PXP Feb 20 2010 24.00 8.45 2.95 53.64 8.45 8.45 7.60 8.70 500 512
PXP Feb 20 2010 25.00 6.45 -1.55 -19.38 6.45 6.45 6.60 7.10 9 2,035
PXP Feb 20 2010 26.00 8.00 1.40 21.21 8.00 8.00 5.60 6.10 5 976
PXP Feb 20 2010 27.00 4.80 0.74 18.23 4.80 4.80 4.70 5.20 50 1,136
PXP Feb 20 2010 28.00 4.80 -1.70 -26.15 4.80 4.80 3.70 4.10 18 2,131
PXP Feb 20 2010 29.00 3.51 0.81 30.00 3.60 2.95 2.90 3.30 35 11,383
PXP Feb 20 2010 30.00 2.10 0.10 5.00 2.40 2.10 2.15 2.25 7 4,043
PXP Feb 20 2010 31.00 1.40 -0.20 -12.50 1.40 1.40 1.45 1.55 90 2,652
PXP Feb 20 2010 32.00 1.25 0.40 47.06 1.25 0.90 0.85 1.00 795 2,825
PXP Feb 20 2010 33.00 0.60 0.05 9.09 0.65 0.55 0.45 0.60 451 2,836
PXP Feb 20 2010 34.00 0.20 -0.35 -63.64 0.23 0.18 0.25 0.35 750 2,356
PXP Feb 20 2010 35.00 0.19 0.04 26.67 0.20 0.15 0.15 0.20 516 7,569
PXP Feb 20 2010 36.00 0.10 — — 0.10 0.10 0.05 0.10 84 926
PXP Feb 20 2010 37.00 0.10 -0.55 -84.62 0.10 0.10 0.05 0.10 750 909
PXP Feb 20 2010 38.00 0.05 -0.20 -80.00 0.05 0.05 0.05 0.10 29 681
PXP Feb 20 2010 39.00 — — — — — 0.05 0.05 — —
PXP Feb 20 2010 40.00 0.05 — — 0.05 0.05 0.05 0.05 140 1,013
PXP Feb 20 2010 45.00 0.05 — — 0.05 0.05 0.05 0.05 10 321
PXP Feb 20 2010 50.00 0.65 — — 0.65 0.65 0.05 0.05 47 47
PXP Feb 20 2010 55.00 0.30 — — 0.30 0.30 0.05 0.05 — 52
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
PXP Feb 20 2010 15.00 0.45 -0.15 -25.00 0.45 0.45 0.05 0.05 45 85
PXP Feb 20 2010 17.50 0.20 -0.35 -63.64 0.20 0.20 0.05 0.05 50 71
PXP Feb 20 2010 20.00 0.10 0.02 25.00 0.10 0.10 0.05 0.05 5 340
PXP Feb 20 2010 21.00 0.25 -0.40 -61.54 0.25 0.25 0.05 0.05 45 100
PXP Feb 20 2010 22.50 0.05 0.01 25.00 0.05 0.05 0.05 0.05 22 1,769
PXP Feb 20 2010 24.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 10 365
PXP Feb 20 2010 25.00 0.07 0.02 40.00 0.07 0.07 0.05 0.05 5 14,739
PXP Feb 20 2010 26.00 0.15 0.06 66.67 0.15 0.10 0.05 0.05 9 202
PXP Feb 20 2010 27.00 0.25 0.15 150.00 0.25 0.20 0.05 0.10 420 708
PXP Feb 20 2010 28.00 0.55 0.45 450.00 0.55 0.25 0.05 0.15 576 1,237
PXP Feb 20 2010 29.00 0.80 0.45 128.57 0.80 0.35 0.15 0.25 344 1,753
PXP Feb 20 2010 30.00 0.40 -0.30 -42.86 0.45 0.35 0.35 0.45 58 1,846
PXP Feb 20 2010 31.00 0.65 -0.30 -31.58 0.65 0.65 0.60 0.75 100 4,031
PXP Feb 20 2010 32.00 1.00 -0.50 -33.33 1.00 1.00 1.05 1.15 10 1,986
PXP Feb 20 2010 33.00 2.15 -0.11 -4.87 2.40 2.15 1.65 1.75 76 1,339
PXP Feb 20 2010 34.00 4.30 2.25 109.76 4.30 2.95 2.40 2.55 1,254 863
PXP Feb 20 2010 35.00 2.85 -1.05 -26.92 2.85 2.85 3.20 3.50 3 3,161
PXP Feb 20 2010 36.00 4.20 1.55 58.49 4.20 4.20 4.10 4.50 1 835
PXP Feb 20 2010 37.00 2.85 -0.11 -3.72 2.85 2.60 5.00 5.40 14 48
PXP Feb 20 2010 38.00 6.10 2.70 79.41 6.10 6.10 6.10 6.40 50 97
PXP Feb 20 2010 39.00 — — — — — 6.50 7.40 — —
PXP Feb 20 2010 40.00 6.50 0.10 1.56 6.50 6.40 7.30 8.40 35 48
PXP Feb 20 2010 45.00 — — — — — 12.30 13.40 — —
PXP Feb 20 2010 50.00 — — — — — 17.30 18.40 — —
PXP Feb 20 2010 55.00 — — — — — 22.30 23.40 — —
Return to Top