Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
UCO Feb 20 2010 4.00 7.70 — — 7.70 7.70 6.50 6.80 20 20
UCO Feb 20 2010 5.00 6.70 — — 6.70 6.70 5.50 5.80 30 —
UCO Feb 20 2010 6.00 5.70 1.40 32.56 5.70 5.70 4.50 4.70 20 20
UCO Feb 20 2010 7.00 2.70 — — 2.70 2.70 3.50 3.70 7 7
UCO Feb 20 2010 8.00 2.70 0.55 25.58 2.70 2.70 2.55 2.75 5 80
UCO Feb 20 2010 9.00 1.65 0.35 26.92 1.65 1.50 1.60 1.75 62 250
UCO Feb 20 2010 10.00 0.90 0.40 80.00 0.90 0.60 0.80 0.85 645 929
UCO Feb 20 2010 11.00 0.25 0.10 66.67 0.35 0.15 0.25 0.30 418 2,076
UCO Feb 20 2010 12.00 0.10 — — 0.10 0.05 0.05 0.10 125 4,392
UCO Feb 20 2010 13.00 0.05 — — 0.05 0.05 0.05 0.05 280 3,848
UCO Feb 20 2010 14.00 0.05 — — 0.05 0.05 0.05 0.05 6 1,217
UCO Feb 20 2010 15.00 0.06 0.01 20.00 0.06 0.06 0.05 0.10 21 638
UCO Feb 20 2010 16.00 0.05 — — 0.05 0.05 0.05 0.05 1 119
UCO Feb 20 2010 17.00 0.10 -0.10 -50.00 0.10 0.10 0.05 0.05 5 21
UCO Feb 20 2010 18.00 0.10 — — 0.10 0.10 0.05 0.10 20 20
UCO Feb 20 2010 19.00 0.05 — — 0.05 0.05 0.05 0.10 40 40
UCO Feb 20 2010 20.00 0.06 — — 0.06 0.06 — 0.10 1 1
UCO Feb 20 2010 21.00 — — — — — — 0.10 — —
UCO Feb 20 2010 22.00 — — — — — — 0.10 — —
UCO Feb 20 2010 23.00 — — — — — — 0.10 — —
UCO Feb 20 2010 24.00 — — — — — — 0.10 — —
UCO Feb 20 2010 25.00 — — — — — — 0.10 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
UCO Feb 20 2010 4.00 — — — — — — 0.05 — —
UCO Feb 20 2010 5.00 — — — — — — 0.05 — —
UCO Feb 20 2010 6.00 — — — — — — 0.05 — —
UCO Feb 20 2010 7.00 — — — — — — 0.05 — —
UCO Feb 20 2010 8.00 0.10 0.01 11.11 0.10 0.10 0.05 0.10 470 495
UCO Feb 20 2010 9.00 0.10 -0.10 -50.00 0.10 0.05 0.05 0.10 123 1,159
UCO Feb 20 2010 10.00 0.25 -0.20 -44.44 0.35 0.25 0.20 0.25 218 2,743
UCO Feb 20 2010 11.00 0.70 -0.44 -38.60 0.92 0.65 0.60 0.75 47 3,775
UCO Feb 20 2010 12.00 1.55 -0.45 -22.50 1.75 1.50 1.35 1.55 68 1,510
UCO Feb 20 2010 13.00 2.40 -0.60 -20.00 2.75 2.40 2.30 2.50 40 985
UCO Feb 20 2010 14.00 3.80 0.20 5.56 3.80 3.80 3.30 3.50 11 258
UCO Feb 20 2010 15.00 4.80 1.40 41.18 4.80 4.80 4.30 4.50 11 38
UCO Feb 20 2010 16.00 4.30 — — 4.30 4.30 5.30 5.50 50 50
UCO Feb 20 2010 17.00 — — — — — 6.30 6.50 — —
UCO Feb 20 2010 18.00 7.80 1.40 21.88 7.80 7.80 7.30 7.50 1 100
UCO Feb 20 2010 19.00 7.40 — — 7.40 7.40 8.30 8.50 100 100
UCO Feb 20 2010 20.00 8.40 — — 8.40 8.40 9.30 9.50 100 100
UCO Feb 20 2010 21.00 9.40 — — 9.40 9.40 10.20 10.50 100 100
UCO Feb 20 2010 22.00 — — — — — 11.20 11.50 — —
UCO Feb 20 2010 23.00 — — — — — 12.20 12.50 — —
UCO Feb 20 2010 24.00 — — — — — 13.20 13.50 — —
UCO Feb 20 2010 25.00 14.80 0.60 4.23 14.80 14.80 14.20 14.50 35 —
Return to Top