Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| SEF Feb 20 2010 24.00 | — | — | — | — | — | 20.00 | 24.00 | — | — | |
| SEF Feb 20 2010 25.00 | — | — | — | — | — | 19.00 | 23.00 | — | — | |
| SEF Feb 20 2010 26.00 | — | — | — | — | — | 18.10 | 21.90 | — | — | |
| SEF Feb 20 2010 27.00 | — | — | — | — | — | 18.80 | 19.40 | — | — | |
| SEF Feb 20 2010 28.00 | — | — | — | — | — | 17.80 | 18.40 | — | — | |
| SEF Feb 20 2010 29.00 | — | — | — | — | — | 16.80 | 17.40 | — | — | |
| SEF Feb 20 2010 30.00 | — | — | — | — | — | 15.80 | 16.40 | — | — | |
| SEF Feb 20 2010 31.00 | — | — | — | — | — | 14.80 | 15.40 | — | — | |
| SEF Feb 20 2010 32.00 | — | — | — | — | — | 13.80 | 14.40 | — | — | |
| SEF Feb 20 2010 33.00 | — | — | — | — | — | 12.80 | 13.40 | — | — | |
| SEF Feb 20 2010 34.00 | — | — | — | — | — | 11.80 | 12.40 | — | — | |
| SEF Feb 20 2010 35.00 | 16.50 | — | — | 16.50 | 16.50 | 10.80 | 11.40 | — | — | |
| SEF Feb 20 2010 36.00 | — | — | — | — | — | 9.80 | 10.40 | — | — | |
| SEF Feb 20 2010 37.00 | — | — | — | — | — | 8.80 | 9.40 | — | — | |
| SEF Feb 20 2010 38.00 | — | — | — | — | — | 7.80 | 8.40 | — | — | |
| SEF Feb 20 2010 39.00 | — | — | — | — | — | 6.80 | 7.40 | — | — | |
| SEF Feb 20 2010 40.00 | 7.40 | — | — | 7.40 | 7.40 | 5.80 | 6.40 | — | 1 | |
| SEF Feb 20 2010 41.00 | 6.60 | — | — | 6.60 | 6.60 | 4.80 | 5.40 | — | 10 | |
| SEF Feb 20 2010 42.00 | 2.60 | — | — | 2.60 | 2.60 | 3.90 | 4.40 | — | 56 | |
| SEF Feb 20 2010 43.00 | 1.20 | — | — | 1.20 | 1.20 | 2.90 | 3.40 | — | 67 | |
| SEF Feb 20 2010 44.00 | 2.40 | — | — | 2.40 | 2.40 | 2.00 | 2.50 | 42 | 118 | |
| SEF Feb 20 2010 45.00 | 1.20 | 0.40 | 50.00 | 1.20 | 1.20 | 1.25 | 1.70 | 2 | 66 | |
| SEF Feb 20 2010 46.00 | 0.55 | -0.20 | -26.67 | 0.55 | 0.55 | 0.80 | 1.10 | 3 | 159 | |
| SEF Feb 20 2010 47.00 | 0.40 | 0.15 | 60.00 | 0.40 | 0.40 | 0.40 | 0.70 | 5 | 33 | |
| SEF Feb 20 2010 48.00 | 0.80 | -2.10 | -72.41 | 0.80 | 0.80 | 0.15 | 0.45 | 31 | 51 | |
| SEF Feb 20 2010 49.00 | 2.50 | — | — | 2.50 | 2.50 | 0.05 | 0.30 | 19 | 29 | |
| SEF Feb 20 2010 50.00 | 0.03 | -0.29 | -90.63 | 0.03 | 0.03 | 0.05 | 0.25 | 1 | 9 | |
| SEF Feb 20 2010 51.00 | 1.85 | — | — | 1.85 | 1.85 | 0.05 | 0.20 | 10 | 20 | |
| SEF Feb 20 2010 52.00 | 1.65 | — | — | 1.65 | 1.65 | 0.05 | 0.20 | 10 | 20 | |
| SEF Feb 20 2010 53.00 | 1.40 | 0.45 | 47.37 | 1.40 | 1.40 | 0.05 | 0.20 | 10 | 20 | |
| SEF Feb 20 2010 54.00 | 1.25 | — | — | 1.25 | 1.25 | 0.05 | 0.20 | 10 | 10 | |
| SEF Feb 20 2010 55.00 | 0.40 | -0.30 | -42.86 | 0.40 | 0.40 | 0.05 | 0.15 | 10 | 34 | |
| SEF Feb 20 2010 56.00 | 0.95 | — | — | 0.95 | 0.95 | 0.05 | 0.15 | 10 | 10 | |
| SEF Feb 20 2010 57.00 | 0.80 | — | — | 0.80 | 0.80 | 0.05 | 0.15 | 10 | 10 | |
| SEF Feb 20 2010 58.00 | 0.10 | -9.30 | -98.94 | 0.10 | 0.10 | 0.10 | 0.15 | 20 | 30 | |
| SEF Feb 20 2010 59.00 | 2.20 | -1.00 | -31.25 | 2.20 | 2.20 | 0.05 | 0.15 | 10 | 10 | |
| SEF Feb 20 2010 60.00 | 2.05 | 0.60 | 41.38 | 2.05 | 2.05 | 0.05 | 0.15 | 10 | — | |
| SEF Feb 20 2010 61.00 | — | — | — | — | — | 0.10 | 0.15 | — | — | |
| SEF Feb 20 2010 62.00 | — | — | — | — | — | 0.05 | 0.15 | — | — | |
| SEF Feb 20 2010 63.00 | — | — | — | — | — | 0.05 | 0.15 | — | — | |
| SEF Feb 20 2010 64.00 | 0.30 | — | — | 0.30 | 0.30 | 0.05 | 0.15 | — | 10 | |
| SEF Feb 20 2010 65.00 | 2.05 | — | — | 2.05 | 2.05 | 0.05 | 0.15 | 10 | 10 | |
| SEF Feb 20 2010 66.00 | — | — | — | — | — | 0.05 | 0.15 | — | — | |
| SEF Feb 20 2010 67.00 | — | — | — | — | — | 0.10 | 0.15 | — | — | |
| SEF Feb 20 2010 70.00 | 1.20 | -2.30 | -65.71 | 1.20 | 1.20 | 0.10 | 0.15 | 5 | 15 | |
| SEF Feb 20 2010 75.00 | 2.70 | -2.00 | -42.55 | 2.70 | 2.70 | 0.05 | 0.15 | 10 | 20 | |
| SEF Feb 20 2010 80.00 | 2.00 | — | — | 2.00 | 2.00 | 0.05 | 0.15 | 10 | 10 | |
| SEF Feb 20 2010 85.00 | — | — | — | — | — | 0.05 | 0.15 | — | — | |
| SEF Feb 20 2010 90.00 | 0.90 | — | — | 0.90 | 0.90 | 0.05 | 0.15 | 10 | 10 | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| SEF Feb 20 2010 24.00 | — | — | — | — | — | — | 0.15 | — | — | |
| SEF Feb 20 2010 25.00 | — | — | — | — | — | — | 0.15 | — | — | |
| SEF Feb 20 2010 26.00 | — | — | — | — | — | — | 0.15 | — | — | |
| SEF Feb 20 2010 27.00 | — | — | — | — | — | — | 0.15 | — | — | |
| SEF Feb 20 2010 28.00 | — | — | — | — | — | — | 0.15 | — | — | |
| SEF Feb 20 2010 29.00 | — | — | — | — | — | — | 0.15 | — | — | |
| SEF Feb 20 2010 30.00 | 0.25 | — | — | 0.25 | 0.25 | — | 0.15 | — | 10 | |
| SEF Feb 20 2010 31.00 | — | — | — | — | — | — | 0.15 | — | — | |
| SEF Feb 20 2010 32.00 | 0.30 | — | — | 0.30 | 0.30 | — | 0.15 | — | 15 | |
| SEF Feb 20 2010 33.00 | — | — | — | — | — | — | 0.15 | — | — | |
| SEF Feb 20 2010 34.00 | — | — | — | — | — | — | 0.15 | — | — | |
| SEF Feb 20 2010 35.00 | 0.54 | — | — | 0.54 | 0.54 | — | 0.15 | — | 25 | |
| SEF Feb 20 2010 36.00 | — | — | — | — | — | — | 0.15 | — | — | |
| SEF Feb 20 2010 37.00 | 0.50 | — | — | 0.50 | 0.50 | — | 0.15 | — | 10 | |
| SEF Feb 20 2010 38.00 | 0.70 | — | — | 0.70 | 0.70 | — | 0.15 | — | 10 | |
| SEF Feb 20 2010 39.00 | 0.95 | — | — | 0.95 | 0.95 | — | 0.15 | — | 10 | |
| SEF Feb 20 2010 40.00 | 0.45 | — | — | 0.45 | 0.45 | — | 0.15 | — | 30 | |
| SEF Feb 20 2010 41.00 | — | — | — | — | — | — | 0.20 | — | — | |
| SEF Feb 20 2010 42.00 | 0.10 | — | — | 0.10 | 0.10 | 0.10 | 0.20 | 5 | 37 | |
| SEF Feb 20 2010 43.00 | 1.30 | — | — | 1.30 | 1.30 | 0.05 | 0.20 | — | 100 | |
| SEF Feb 20 2010 44.00 | 2.10 | — | — | 2.10 | 2.10 | 0.05 | 0.30 | — | 60 | |
| SEF Feb 20 2010 45.00 | 1.30 | -0.50 | -27.78 | 1.30 | 1.30 | 0.30 | 0.60 | 5 | 72 | |
| SEF Feb 20 2010 46.00 | 0.80 | -1.65 | -67.35 | 0.80 | 0.80 | 0.65 | 1.00 | 41 | 54 | |
| SEF Feb 20 2010 47.00 | — | — | — | — | — | 1.25 | 1.70 | — | — | |
| SEF Feb 20 2010 48.00 | — | — | — | — | — | 1.95 | 2.45 | — | — | |
| SEF Feb 20 2010 49.00 | — | — | — | — | — | 2.80 | 3.40 | — | — | |
| SEF Feb 20 2010 50.00 | 7.90 | 0.90 | 12.86 | 7.90 | 7.90 | 3.70 | 4.30 | 2 | 22 | |
| SEF Feb 20 2010 51.00 | — | — | — | — | — | 4.60 | 5.20 | — | — | |
| SEF Feb 20 2010 52.00 | — | — | — | — | — | 5.60 | 6.20 | — | — | |
| SEF Feb 20 2010 53.00 | — | — | — | — | — | 6.60 | 7.20 | — | — | |
| SEF Feb 20 2010 54.00 | — | — | — | — | — | 7.60 | 8.20 | — | — | |
| SEF Feb 20 2010 55.00 | 10.90 | 0.40 | 3.81 | 10.90 | 10.90 | 8.60 | 9.20 | 5 | 5 | |
| SEF Feb 20 2010 56.00 | — | — | — | — | — | 9.60 | 10.20 | — | — | |
| SEF Feb 20 2010 57.00 | — | — | — | — | — | 10.60 | 11.20 | — | — | |
| SEF Feb 20 2010 58.00 | — | — | — | — | — | 11.60 | 12.20 | — | — | |
| SEF Feb 20 2010 59.00 | — | — | — | — | — | 12.60 | 13.20 | — | — | |
| SEF Feb 20 2010 60.00 | — | — | — | — | — | 13.60 | 14.20 | — | — | |
| SEF Feb 20 2010 61.00 | — | — | — | — | — | 14.60 | 15.20 | — | — | |
| SEF Feb 20 2010 62.00 | — | — | — | — | — | 15.60 | 16.20 | — | — | |
| SEF Feb 20 2010 63.00 | — | — | — | — | — | 16.60 | 17.20 | — | — | |
| SEF Feb 20 2010 64.00 | — | — | — | — | — | 17.60 | 18.20 | — | — | |
| SEF Feb 20 2010 65.00 | 17.40 | — | — | 17.40 | 17.40 | 18.60 | 19.20 | 10 | 10 | |
| SEF Feb 20 2010 66.00 | — | — | — | — | — | 19.60 | 20.20 | — | — | |
| SEF Feb 20 2010 67.00 | — | — | — | — | — | 19.00 | 23.20 | — | — | |
| SEF Feb 20 2010 70.00 | — | — | — | — | — | 22.00 | 26.20 | — | — | |
| SEF Feb 20 2010 75.00 | — | — | — | — | — | 27.10 | 31.10 | — | — | |
| SEF Feb 20 2010 80.00 | — | — | — | — | — | 32.10 | 36.10 | — | — | |
| SEF Feb 20 2010 85.00 | — | — | — | — | — | 37.00 | 41.10 | — | — | |
| SEF Feb 20 2010 90.00 | — | — | — | — | — | 42.10 | 46.10 | — | — | |
| Return to Top | ||||||||||
