Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
XLF Feb 20 2010 9.00 5.00 — — 5.00 5.00 4.70 4.90 — 23
XLF Feb 20 2010 10.00 — — — — — 3.70 3.90 — —
XLF Feb 20 2010 11.00 2.90 -0.11 -3.65 3.01 2.90 2.76 2.87 2 —
XLF Feb 20 2010 12.00 1.78 0.10 5.95 1.78 1.78 1.77 1.87 1 1,291
XLF Feb 20 2010 13.00 0.88 0.12 15.79 0.96 0.76 0.85 0.90 5,550 9,906
XLF Feb 20 2010 14.00 0.19 0.04 26.67 0.24 0.12 0.18 0.19 26,016 119,075
XLF Feb 20 2010 15.00 0.03 0.01 50.00 0.04 0.02 0.02 0.03 6,086 180,733
XLF Feb 20 2010 16.00 0.01 — — 0.01 0.01 0.01 0.02 657 329,070
XLF Feb 20 2010 17.00 0.01 — — 0.01 0.01 0.01 0.01 40 2,211
XLF Feb 20 2010 18.00 0.01 — — 0.01 0.01 0.01 0.02 10 190
XLF Feb 20 2010 19.00 0.01 — — 0.01 0.01 — 0.02 4 4
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
XLF Feb 20 2010 9.00 0.02 0.01 100.00 0.02 0.02 0.01 0.02 5 347
XLF Feb 20 2010 10.00 0.01 — — 0.01 0.01 0.01 0.02 170 1,003
XLF Feb 20 2010 11.00 0.03 — — 0.03 0.03 0.01 0.03 5 1,019
XLF Feb 20 2010 12.00 0.02 — — 0.03 0.02 0.01 0.04 922 18,950
XLF Feb 20 2010 13.00 0.08 -0.03 -27.27 0.12 0.07 0.07 0.09 22,530 182,571
XLF Feb 20 2010 14.00 0.38 -0.13 -25.49 0.53 0.34 0.37 0.40 29,932 272,120
XLF Feb 20 2010 15.00 1.20 -0.15 -11.11 1.41 1.12 1.17 1.24 6,194 106,619
XLF Feb 20 2010 16.00 2.21 -0.13 -5.56 2.32 2.18 2.16 2.24 63 38,160
XLF Feb 20 2010 17.00 3.05 0.01 0.33 3.20 3.05 3.15 3.25 101 2,563
XLF Feb 20 2010 18.00 3.15 0.34 12.10 3.15 3.15 4.15 4.25 1 41
XLF Feb 20 2010 19.00 — — — — — 5.15 5.25 — —
Return to Top