Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
XHB Feb 20 2010 10.00 4.90 -0.65 -11.71 4.90 4.90 5.10 5.55 15 46
XHB Feb 20 2010 11.00 3.95 -0.85 -17.71 3.95 3.95 4.10 4.60 40 55
XHB Feb 20 2010 12.00 3.08 0.11 3.70 3.08 3.08 3.30 3.55 30 74
XHB Feb 20 2010 13.00 2.11 0.06 2.93 2.11 1.95 2.39 2.55 27 266
XHB Feb 20 2010 14.00 1.40 0.40 40.00 1.40 1.40 1.42 1.49 15 352
XHB Feb 20 2010 15.00 0.59 0.09 18.00 0.59 0.44 0.56 0.61 524 5,347
XHB Feb 20 2010 16.00 0.10 -0.02 -16.67 0.12 0.08 0.10 0.11 497 9,536
XHB Feb 20 2010 17.00 0.04 0.02 100.00 0.04 0.03 0.02 0.04 7 22,922
XHB Feb 20 2010 18.00 0.01 — — 0.01 0.01 0.01 0.02 100 139
XHB Feb 20 2010 19.00 0.01 -0.01 -50.00 0.01 0.01 0.01 0.02 6 6
XHB Feb 20 2010 20.00 0.01 — — 0.01 0.01 — 0.02 10 10
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
XHB Feb 20 2010 10.00 — — — — — — 0.02 — —
XHB Feb 20 2010 11.00 0.01 — — 0.01 0.01 0.01 0.02 210 210
XHB Feb 20 2010 12.00 0.03 — — 0.03 0.03 0.01 0.02 25 277
XHB Feb 20 2010 13.00 0.02 -0.01 -33.33 0.02 0.02 0.01 0.02 3 8,732
XHB Feb 20 2010 14.00 0.05 — — 0.05 0.04 0.02 0.05 44 5,205
XHB Feb 20 2010 15.00 0.15 -0.12 -44.44 0.25 0.15 0.13 0.15 313 7,414
XHB Feb 20 2010 16.00 0.73 -0.16 -17.98 0.81 0.73 0.66 0.70 480 3,721
XHB Feb 20 2010 17.00 1.65 0.14 9.27 1.65 1.55 1.56 1.67 380 1,623
XHB Feb 20 2010 18.00 2.33 -0.77 -24.84 2.33 2.33 2.53 2.70 250 151
XHB Feb 20 2010 19.00 4.05 1.03 34.11 4.05 4.05 3.45 3.70 40 101
XHB Feb 20 2010 20.00 5.05 1.00 24.69 5.05 5.05 4.40 4.90 15 —
Return to Top