Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| XOP Feb 20 2010 36.00 | — | — | — | — | — | 3.60 | 4.80 | — | — | |
| XOP Feb 20 2010 37.00 | — | — | — | — | — | 2.70 | 3.80 | — | — | |
| XOP Feb 20 2010 38.00 | — | — | — | — | — | 2.05 | 2.85 | — | — | |
| XOP Feb 20 2010 39.00 | 0.90 | -0.10 | -10.00 | 1.00 | 0.85 | 1.55 | 1.70 | 122 | 102 | |
| XOP Feb 20 2010 40.00 | 1.00 | 0.06 | 6.38 | 1.00 | 1.00 | 0.90 | 1.05 | 75 | 106 | |
| XOP Feb 20 2010 41.00 | 0.50 | 0.06 | 13.64 | 0.53 | 0.45 | 0.45 | 0.60 | 197 | 19 | |
| XOP Feb 20 2010 42.00 | 0.30 | -0.15 | -33.33 | 0.30 | 0.30 | 0.20 | 0.30 | 10 | 585 | |
| XOP Feb 20 2010 43.00 | 0.40 | -0.15 | -27.27 | 0.40 | 0.40 | 0.05 | 0.25 | 2 | 91 | |
| XOP Feb 20 2010 44.00 | 0.90 | — | — | 0.90 | 0.90 | 0.05 | 0.15 | 2 | 4 | |
| XOP Feb 20 2010 45.00 | 0.20 | -0.40 | -66.67 | 0.20 | 0.20 | 0.05 | 0.10 | 5 | 24 | |
| XOP Feb 20 2010 46.00 | 0.25 | -0.25 | -50.00 | 0.25 | 0.25 | 0.05 | 0.10 | 200 | 145 | |
| XOP Feb 20 2010 47.00 | 0.24 | -0.21 | -46.67 | 0.24 | 0.24 | 0.05 | 0.10 | — | 45 | |
| XOP Feb 20 2010 48.00 | — | — | — | — | — | 0.05 | 0.10 | — | — | |
| XOP Feb 20 2010 49.00 | — | — | — | — | — | 0.05 | 0.10 | — | — | |
| XOP Feb 20 2010 50.00 | — | — | — | — | — | 0.05 | 0.10 | — | — | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| XOP Feb 20 2010 36.00 | — | — | — | — | — | 0.05 | 0.20 | — | — | |
| XOP Feb 20 2010 37.00 | 0.55 | 0.05 | 10.00 | 0.55 | 0.40 | 0.10 | 0.30 | 70 | 70 | |
| XOP Feb 20 2010 38.00 | 0.80 | 0.25 | 45.45 | 0.80 | 0.55 | 0.25 | 0.35 | 77 | 81 | |
| XOP Feb 20 2010 39.00 | 0.50 | -1.05 | -67.74 | 0.52 | 0.45 | 0.45 | 0.60 | 217 | 2,545 | |
| XOP Feb 20 2010 40.00 | 1.35 | 0.75 | 125.00 | 1.35 | 1.05 | 0.85 | 0.95 | 4 | 12,923 | |
| XOP Feb 20 2010 41.00 | 2.00 | 0.45 | 29.03 | 2.00 | 2.00 | 1.40 | 1.55 | 2 | 909 | |
| XOP Feb 20 2010 42.00 | 3.70 | 0.85 | 29.82 | 3.70 | 3.70 | 1.85 | 2.40 | 10 | 136 | |
| XOP Feb 20 2010 43.00 | 1.35 | — | — | 1.35 | 1.35 | 2.55 | 3.70 | 119 | 119 | |
| XOP Feb 20 2010 44.00 | 1.95 | — | — | 1.95 | 1.95 | 3.40 | 4.60 | 40 | 40 | |
| XOP Feb 20 2010 45.00 | — | — | — | — | — | 4.40 | 5.60 | — | — | |
| XOP Feb 20 2010 46.00 | — | — | — | — | — | 5.30 | 6.60 | — | — | |
| XOP Feb 20 2010 47.00 | — | — | — | — | — | 6.30 | 7.60 | — | — | |
| XOP Feb 20 2010 48.00 | — | — | — | — | — | 7.30 | 8.60 | — | — | |
| XOP Feb 20 2010 49.00 | — | — | — | — | — | 8.30 | 9.60 | — | — | |
| XOP Feb 20 2010 50.00 | — | — | — | — | — | 9.30 | 10.60 | — | — | |
| Return to Top | ||||||||||
