Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
XL Feb 20 2010 14.00 — — — — — 2.60 3.20 — —
XL Feb 20 2010 15.00 2.00 0.57 39.86 2.10 2.00 1.90 2.25 60 30
XL Feb 20 2010 16.00 1.10 0.05 4.76 1.10 1.10 1.10 1.40 100 5,747
XL Feb 20 2010 17.00 0.60 0.05 9.09 0.74 0.59 0.55 0.70 2,327 3,598
XL Feb 20 2010 18.00 0.29 0.04 16.00 0.35 0.20 0.20 0.30 1,023 2,635
XL Feb 20 2010 19.00 0.10 — — 0.15 0.10 0.05 0.15 62 1,081
XL Feb 20 2010 20.00 0.08 -0.02 -20.00 0.08 0.08 0.05 0.10 20 368
XL Feb 20 2010 21.00 0.05 -0.20 -80.00 0.05 0.05 0.05 0.10 100 242
XL Feb 20 2010 22.00 0.10 -0.01 -9.09 0.10 0.10 0.05 0.05 20 73
XL Feb 20 2010 23.00 — — — — — 0.05 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
XL Feb 20 2010 14.00 0.08 -0.07 -46.67 0.08 0.08 0.05 0.15 4 508
XL Feb 20 2010 15.00 0.12 -0.08 -40.00 0.15 0.10 0.10 0.15 1,119 2,474
XL Feb 20 2010 16.00 0.30 -0.20 -40.00 0.45 0.30 0.25 0.35 428 1,352
XL Feb 20 2010 17.00 0.65 -0.20 -23.53 0.85 0.60 0.60 0.70 674 1,182
XL Feb 20 2010 18.00 1.47 0.52 54.74 1.48 1.47 1.20 1.75 38 553
XL Feb 20 2010 19.00 1.15 -0.15 -11.54 1.15 1.15 2.00 2.60 20 106
XL Feb 20 2010 20.00 1.85 0.05 2.78 1.85 1.85 2.90 3.60 12 19
XL Feb 20 2010 21.00 2.80 — — 2.80 2.80 3.90 4.40 11 11
XL Feb 20 2010 22.00 — — — — — 4.90 5.60 — —
XL Feb 20 2010 23.00 — — — — — 5.80 6.60 — —
Return to Top