Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
SWN Feb 20 2010 30.00 — — — — — 12.30 13.40 — —
SWN Feb 20 2010 35.00 — — — — — — — — —
SWN Feb 20 2010 35.00 — — — — — 7.40 7.90 — —
SWN Feb 20 2010 38.00 — — — — — 4.50 5.00 — —
SWN Feb 20 2010 39.00 — — — — — 3.60 4.00 — —
SWN Feb 20 2010 40.00 3.30 0.65 24.53 3.30 3.30 2.90 3.10 5 121
SWN Feb 20 2010 41.00 2.10 0.08 3.96 2.10 2.10 2.15 2.35 3 199
SWN Feb 20 2010 42.00 1.64 0.34 26.15 1.85 1.45 1.45 1.65 83 354
SWN Feb 20 2010 43.00 1.10 0.50 83.33 1.24 1.05 0.95 1.05 169 177
SWN Feb 20 2010 44.00 0.60 0.05 9.09 0.80 0.60 0.55 0.65 4 769
SWN Feb 20 2010 45.00 0.45 0.10 28.57 0.50 0.40 0.30 0.40 766 1,350
SWN Feb 20 2010 46.00 0.30 0.12 66.67 0.30 0.25 0.15 0.30 16 1,203
SWN Feb 20 2010 47.00 0.15 — — 0.15 0.15 0.10 0.20 125 744
SWN Feb 20 2010 48.00 0.10 — — 0.10 0.10 0.05 0.15 5 830
SWN Feb 20 2010 49.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.10 1 2,982
SWN Feb 20 2010 50.00 0.05 0.01 25.00 0.10 0.05 0.05 0.05 152 2,265
SWN Feb 20 2010 55.00 0.05 0.02 66.67 0.05 0.05 0.05 0.05 100 5,797
SWN Feb 20 2010 60.00 0.05 0.01 25.00 0.05 0.05 0.05 0.05 2 922
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
SWN Feb 20 2010 30.00 — — — — — — 0.05 — —
SWN Feb 20 2010 35.00 — — — — — — — — —
SWN Feb 20 2010 35.00 0.10 — — 0.15 0.10 0.05 0.10 250 250
SWN Feb 20 2010 38.00 0.25 — — 0.25 0.20 0.10 0.20 42 42
SWN Feb 20 2010 39.00 — — — — — 0.20 0.30 — —
SWN Feb 20 2010 40.00 0.35 -0.30 -46.15 0.35 0.25 0.30 0.45 421 869
SWN Feb 20 2010 41.00 0.50 -0.54 -51.92 0.65 0.50 0.55 0.65 71 283
SWN Feb 20 2010 42.00 1.00 -0.95 -48.72 1.00 1.00 0.85 0.95 29 3,403
SWN Feb 20 2010 43.00 1.30 -0.85 -39.53 1.30 1.30 1.30 1.50 17 743
SWN Feb 20 2010 44.00 2.60 -0.03 -1.14 3.90 2.55 1.95 2.15 91 723
SWN Feb 20 2010 45.00 2.89 -0.61 -17.43 3.30 2.89 2.70 2.95 15 1,648
SWN Feb 20 2010 46.00 4.65 2.39 105.75 5.00 4.65 3.40 3.80 5 4,674
SWN Feb 20 2010 47.00 5.09 2.29 81.79 5.09 4.40 4.40 4.80 107 1,728
SWN Feb 20 2010 48.00 6.55 0.65 11.02 6.55 6.55 5.40 5.70 3 479
SWN Feb 20 2010 49.00 7.10 2.40 51.06 7.10 7.10 6.20 6.70 5 799
SWN Feb 20 2010 50.00 7.40 2.80 60.87 7.80 7.40 7.30 7.70 70 1,372
SWN Feb 20 2010 55.00 6.60 0.70 11.86 6.60 6.60 12.10 12.70 3 97
SWN Feb 20 2010 60.00 12.90 3.70 40.22 12.90 12.90 16.60 17.70 10 4
Return to Top