Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
UPL Feb 20 2010 35.00 12.00 — — 12.00 12.00 11.00 11.30 5 —
UPL Feb 20 2010 40.00 6.80 — — 6.80 6.80 6.10 6.40 20 —
UPL Feb 20 2010 41.00 — — — — — 5.20 6.00 — —
UPL Feb 20 2010 42.00 — — — — — 4.30 4.60 — —
UPL Feb 20 2010 43.00 — — — — — 3.50 3.80 — —
UPL Feb 20 2010 44.00 3.10 0.40 14.81 3.70 3.00 2.75 2.95 23 148
UPL Feb 20 2010 45.00 2.35 0.25 11.90 3.00 2.35 2.10 2.25 37 99
UPL Feb 20 2010 46.00 2.20 0.70 46.67 2.20 2.12 1.45 1.65 13 116
UPL Feb 20 2010 47.00 1.50 0.25 20.00 1.70 1.30 1.05 1.20 66 451
UPL Feb 20 2010 48.00 0.92 -0.06 -6.12 1.20 0.85 0.70 0.85 219 401
UPL Feb 20 2010 49.00 0.87 0.07 8.75 0.87 0.75 0.45 0.60 73 289
UPL Feb 20 2010 50.00 0.40 -0.15 -27.27 0.60 0.40 0.30 0.45 118 1,137
UPL Feb 20 2010 55.00 0.10 — — 0.15 0.10 0.05 0.10 4 1,942
UPL Feb 20 2010 60.00 0.05 — — 0.05 0.05 0.05 0.10 35 888
UPL Feb 20 2010 65.00 0.25 — — 0.25 0.25 0.05 0.10 — 45
UPL Feb 20 2010 70.00 — — — — — 0.05 0.10 — —
UPL Feb 20 2010 75.00 0.10 — — 0.10 0.10 — 0.10 100 100
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
UPL Feb 20 2010 35.00 — — — — — — 0.10 — —
UPL Feb 20 2010 40.00 0.19 -0.11 -36.67 0.25 0.19 0.10 0.20 11 314
UPL Feb 20 2010 41.00 0.15 — — 0.15 0.15 0.15 0.25 4 —
UPL Feb 20 2010 42.00 — — — — — 0.25 0.35 — —
UPL Feb 20 2010 43.00 0.51 0.06 13.33 0.51 0.35 0.45 0.55 130 2,398
UPL Feb 20 2010 44.00 0.71 0.01 1.43 0.76 0.65 0.65 0.80 104 235
UPL Feb 20 2010 45.00 1.06 -0.04 -3.64 1.06 0.65 0.95 1.10 11 623
UPL Feb 20 2010 46.00 1.35 0.20 17.39 1.35 1.35 1.35 1.55 12 2,639
UPL Feb 20 2010 47.00 1.40 -0.33 -19.08 1.40 1.40 1.90 2.05 2 884
UPL Feb 20 2010 48.00 2.20 -0.25 -10.20 2.38 2.20 2.55 2.85 15 3,563
UPL Feb 20 2010 49.00 2.90 -2.40 -45.28 2.90 2.90 3.30 3.50 10 560
UPL Feb 20 2010 50.00 3.80 -0.72 -15.93 3.80 3.80 4.10 4.50 2 734
UPL Feb 20 2010 55.00 6.80 2.20 47.83 7.30 6.80 8.20 9.10 20 96
UPL Feb 20 2010 60.00 7.70 -2.00 -20.62 7.70 7.70 13.20 14.20 12 41
UPL Feb 20 2010 65.00 18.00 5.50 44.00 18.00 18.00 18.30 19.20 2 —
UPL Feb 20 2010 70.00 — — — — — 22.30 24.30 — —
UPL Feb 20 2010 75.00 — — — — — 27.30 29.20 — —
Return to Top