Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| XLI Feb 20 2010 20.00 | — | — | — | — | — | 7.30 | 7.60 | — | — | |
| XLI Feb 20 2010 21.00 | — | — | — | — | — | 6.30 | 6.60 | — | — | |
| XLI Feb 20 2010 22.00 | — | — | — | — | — | 5.30 | 5.60 | — | — | |
| XLI Feb 20 2010 23.00 | — | — | — | — | — | 4.30 | 4.55 | — | — | |
| XLI Feb 20 2010 24.00 | — | — | — | — | — | 3.30 | 3.60 | — | — | |
| XLI Feb 20 2010 25.00 | 3.20 | -0.15 | -4.48 | 3.20 | 3.20 | 2.41 | 2.64 | 1 | 219 | |
| XLI Feb 20 2010 26.00 | 1.39 | -0.21 | -13.13 | 1.42 | 1.25 | 1.49 | 1.55 | 284 | 593 | |
| XLI Feb 20 2010 27.00 | 0.74 | 0.22 | 42.31 | 0.75 | 0.70 | 0.70 | 0.71 | 125 | 1,435 | |
| XLI Feb 20 2010 28.00 | 0.19 | 0.02 | 11.76 | 0.29 | 0.19 | 0.19 | 0.21 | 951 | 2,604 | |
| XLI Feb 20 2010 29.00 | 0.04 | — | — | 0.05 | 0.04 | 0.03 | 0.04 | 9 | 15,324 | |
| XLI Feb 20 2010 30.00 | 0.02 | -0.02 | -50.00 | 0.02 | 0.02 | 0.02 | 0.03 | 3 | 10,073 | |
| XLI Feb 20 2010 31.00 | 0.02 | -0.01 | -33.33 | 0.02 | 0.02 | 0.01 | 0.03 | 2 | 1,305 | |
| XLI Feb 20 2010 32.00 | 0.02 | — | — | 0.02 | 0.02 | 0.01 | 0.02 | 1 | — | |
| XLI Feb 20 2010 33.00 | — | — | — | — | — | — | 0.02 | — | — | |
| XLI Feb 20 2010 34.00 | — | — | — | — | — | — | 0.02 | — | — | |
| XLI Feb 20 2010 35.00 | — | — | — | — | — | — | 0.02 | — | — | |
| XLI Feb 20 2010 36.00 | — | — | — | — | — | — | 0.02 | — | — | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| XLI Feb 20 2010 20.00 | — | — | — | — | — | 0.01 | 0.02 | — | — | |
| XLI Feb 20 2010 21.00 | — | — | — | — | — | 0.01 | 0.02 | — | — | |
| XLI Feb 20 2010 22.00 | — | — | — | — | — | 0.01 | 0.02 | — | — | |
| XLI Feb 20 2010 23.00 | 0.03 | — | — | 0.03 | 0.03 | 0.01 | 0.03 | 5 | 5 | |
| XLI Feb 20 2010 24.00 | 0.06 | 0.04 | 200.00 | 0.06 | 0.05 | 0.01 | 0.03 | 267 | 357 | |
| XLI Feb 20 2010 25.00 | 0.04 | -0.04 | -50.00 | 0.04 | 0.04 | 0.02 | 0.05 | 198 | 430 | |
| XLI Feb 20 2010 26.00 | 0.09 | -0.22 | -70.97 | 0.13 | 0.08 | 0.09 | 0.11 | 72 | 546 | |
| XLI Feb 20 2010 27.00 | 0.29 | -0.16 | -35.56 | 0.40 | 0.24 | 0.30 | 0.31 | 1,905 | 5,327 | |
| XLI Feb 20 2010 28.00 | 0.79 | -0.33 | -29.46 | 0.90 | 0.72 | 0.77 | 0.81 | 135 | 11,607 | |
| XLI Feb 20 2010 29.00 | 1.98 | 0.31 | 18.56 | 2.08 | 1.93 | 1.47 | 1.66 | 1,537 | 3,911 | |
| XLI Feb 20 2010 30.00 | 2.21 | 0.36 | 19.46 | 2.21 | 2.21 | 2.43 | 2.68 | 10 | 526 | |
| XLI Feb 20 2010 31.00 | 3.45 | 0.85 | 32.69 | 3.45 | 3.45 | 3.40 | 3.70 | 1 | 647 | |
| XLI Feb 20 2010 32.00 | 4.00 | 1.35 | 50.94 | 4.00 | 4.00 | 4.40 | 4.70 | 3 | 3 | |
| XLI Feb 20 2010 33.00 | — | — | — | — | — | 5.40 | 5.70 | — | — | |
| XLI Feb 20 2010 34.00 | — | — | — | — | — | 6.40 | 6.70 | — | — | |
| XLI Feb 20 2010 35.00 | — | — | — | — | — | 7.40 | 7.70 | — | — | |
| XLI Feb 20 2010 36.00 | 8.70 | 0.69 | 8.61 | 8.70 | 8.70 | 8.40 | 8.70 | 2 | 2 | |
| Return to Top | ||||||||||
