Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
XLU Feb 20 2010 27.00 — — — — — 1.86 2.10 — —
XLU Feb 20 2010 28.00 1.10 0.29 35.80 1.10 0.96 0.95 0.98 39 573
XLU Feb 20 2010 29.00 0.30 0.08 36.36 0.42 0.24 0.27 0.30 51 1,034
XLU Feb 20 2010 30.00 0.04 -0.01 -20.00 0.07 0.04 0.02 0.05 63 5,053
XLU Feb 20 2010 31.00 0.02 — — 0.02 0.02 0.01 0.03 5 2,536
XLU Feb 20 2010 32.00 0.02 — — 0.02 0.02 0.01 0.01 10 1,395
XLU Feb 20 2010 33.00 0.02 0.01 100.00 0.02 0.02 0.01 0.02 1 155
XLU Feb 20 2010 34.00 0.02 — — 0.02 0.02 0.01 0.02 2 2
XLU Feb 20 2010 35.00 — — — — — 0.01 0.02 — —
XLU Feb 20 2010 36.00 — — — — — — 0.02 — —
XLU Feb 20 2010 37.00 — — — — — — 0.02 — —
XLU Feb 20 2010 38.00 — — — — — — 0.02 — —
XLU Feb 20 2010 39.00 — — — — — — 0.02 — —
XLU Feb 20 2010 40.00 — — — — — — 0.02 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
XLU Feb 20 2010 27.00 0.06 -0.05 -45.45 0.06 0.06 0.02 0.05 28 587
XLU Feb 20 2010 28.00 0.08 -0.06 -42.86 0.12 0.08 0.10 0.12 50 900
XLU Feb 20 2010 29.00 0.38 -0.08 -17.39 0.42 0.36 0.41 0.44 305 6,217
XLU Feb 20 2010 30.00 1.10 -0.26 -19.12 1.23 1.01 1.19 1.20 218 8,145
XLU Feb 20 2010 31.00 1.90 -0.46 -19.49 2.16 1.90 2.08 2.20 14 2,672
XLU Feb 20 2010 32.00 3.22 1.01 45.70 3.22 3.22 2.92 3.25 2 1,068
XLU Feb 20 2010 33.00 2.27 0.11 5.09 2.27 2.10 4.05 4.25 140 334
XLU Feb 20 2010 34.00 2.84 — — 2.84 2.84 4.30 5.70 61 61
XLU Feb 20 2010 35.00 — — — — — 5.75 6.65 — —
XLU Feb 20 2010 36.00 — — — — — 6.30 7.70 — —
XLU Feb 20 2010 37.00 — — — — — 7.75 8.65 — —
XLU Feb 20 2010 38.00 — — — — — 8.75 9.65 — —
XLU Feb 20 2010 39.00 — — — — — 9.30 10.70 — —
XLU Feb 20 2010 40.00 — — — — — 10.30 11.70 — —
Return to Top