Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
XEC Feb 20 2010 35.00 — — — — — 18.60 20.20 — —
XEC Feb 20 2010 40.00 — — — — — 13.60 15.20 — —
XEC Feb 20 2010 45.00 4.80 -0.20 -4.00 5.30 4.80 9.00 9.50 25 25
XEC Feb 20 2010 50.00 4.80 1.30 37.14 4.80 4.50 4.40 4.90 40 325
XEC Feb 20 2010 55.00 1.58 0.48 43.64 1.64 1.30 1.35 1.55 163 1,535
XEC Feb 20 2010 60.00 0.10 -0.10 -50.00 0.10 0.10 0.20 0.30 10 414
XEC Feb 20 2010 65.00 0.10 -0.30 -75.00 0.10 0.10 0.05 0.10 40 60
XEC Feb 20 2010 70.00 — — — — — — 0.10 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
XEC Feb 20 2010 35.00 — — — — — 0.05 0.10 — —
XEC Feb 20 2010 40.00 0.10 — — 0.10 0.10 0.05 0.10 — 10
XEC Feb 20 2010 45.00 0.45 — — 0.45 0.35 0.05 0.15 211 245
XEC Feb 20 2010 50.00 0.45 -0.35 -43.75 0.55 0.45 0.40 0.55 70 583
XEC Feb 20 2010 55.00 2.10 -1.40 -40.00 2.30 1.95 2.10 2.30 140 427
XEC Feb 20 2010 60.00 5.90 -1.30 -18.06 6.40 5.90 5.80 6.20 104 121
XEC Feb 20 2010 65.00 12.60 0.60 5.00 12.60 11.90 10.60 10.90 108 64
XEC Feb 20 2010 70.00 16.70 0.40 2.45 16.70 16.70 14.90 16.50 10 10
Return to Top