Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
RRC Feb 20 2010 35.00 — — — — — 12.40 12.80 — —
RRC Feb 20 2010 40.00 6.60 — — 6.60 6.60 7.40 7.90 2 2
RRC Feb 20 2010 42.50 5.60 1.40 33.33 5.60 5.60 5.10 5.40 10 16
RRC Feb 20 2010 45.00 3.00 0.65 27.66 3.00 2.70 2.80 3.10 18 643
RRC Feb 20 2010 47.50 1.25 0.25 25.00 1.50 1.06 1.10 1.35 313 3,717
RRC Feb 20 2010 50.00 0.45 0.15 50.00 0.50 0.30 0.35 0.45 282 3,503
RRC Feb 20 2010 52.50 0.10 — — 0.10 0.10 0.05 0.15 2 1,840
RRC Feb 20 2010 55.00 0.10 — — 0.10 0.10 0.05 0.10 22 2,071
RRC Feb 20 2010 60.00 0.05 — — 0.05 0.05 — 0.10 30 30
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
RRC Feb 20 2010 35.00 — — — — — — 0.10 — —
RRC Feb 20 2010 40.00 0.10 -0.05 -33.33 0.10 0.10 0.05 0.15 78 136
RRC Feb 20 2010 42.50 0.25 -0.20 -44.44 0.40 0.25 0.10 0.25 7 1,061
RRC Feb 20 2010 45.00 0.45 -0.35 -43.75 0.55 0.40 0.40 0.50 333 7,273
RRC Feb 20 2010 47.50 1.40 -0.50 -26.32 1.40 1.40 1.15 1.45 23 6,309
RRC Feb 20 2010 50.00 2.90 -0.50 -14.71 2.90 2.75 2.75 3.00 9 4,014
RRC Feb 20 2010 52.50 5.60 -0.50 -8.20 5.60 5.60 4.80 5.40 10 1,031
RRC Feb 20 2010 55.00 5.30 0.80 17.78 5.30 5.30 7.30 7.90 10 365
RRC Feb 20 2010 60.00 — — — — — 11.90 12.90 — —
Return to Top