Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
XTO Feb 20 2010 20.00 — — — — — 25.05 26.05 — —
XTO Feb 20 2010 22.50 19.61 -1.19 -5.72 19.61 19.61 22.55 23.50 1 1
XTO Feb 20 2010 25.00 22.70 6.60 40.99 22.70 22.70 20.05 21.00 5 —
XTO Feb 20 2010 30.00 15.60 -0.10 -0.64 15.60 15.60 15.05 16.05 5 41
XTO Feb 20 2010 33.00 14.00 -1.04 -6.91 14.00 14.00 12.05 13.05 13 1
XTO Feb 20 2010 34.00 13.00 — — 13.00 13.00 11.05 12.05 1 —
XTO Feb 20 2010 35.00 12.60 -0.40 -3.08 12.60 12.60 10.05 11.05 10 47
XTO Feb 20 2010 36.00 11.60 5.10 78.46 11.60 11.60 9.40 10.05 33 33
XTO Feb 20 2010 37.00 10.59 4.97 88.43 10.59 10.59 8.40 9.05 2 16
XTO Feb 20 2010 38.00 9.10 -0.20 -2.15 9.10 9.10 7.45 8.05 10 282
XTO Feb 20 2010 39.00 7.00 1.20 20.69 7.00 6.41 6.45 7.05 8 176
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
XTO Feb 20 2010 20.00 0.60 — — 0.60 0.60 0.05 0.04 — 39
XTO Feb 20 2010 22.50 0.30 -0.05 -14.29 0.35 0.30 0.05 0.05 220 390
XTO Feb 20 2010 25.00 0.05 -0.10 -66.67 0.05 0.05 0.05 0.05 1 214
XTO Feb 20 2010 30.00 0.05 -0.16 -76.19 0.20 0.05 0.20 0.05 65 376
XTO Feb 20 2010 33.00 0.25 -0.10 -28.57 0.25 0.25 0.05 0.05 3 448
XTO Feb 20 2010 34.00 0.05 — — 0.05 0.05 0.05 0.04 1 1,137
XTO Feb 20 2010 35.00 0.05 — — 0.05 0.05 0.05 0.05 20 1,264
XTO Feb 20 2010 36.00 0.05 -0.10 -66.67 0.05 0.05 0.05 0.05 8 926
XTO Feb 20 2010 37.00 0.05 -0.03 -37.50 0.05 0.05 0.05 0.05 17 926
XTO Feb 20 2010 38.00 0.10 -0.05 -33.33 0.10 0.10 0.01 0.05 50 869
XTO Feb 20 2010 39.00 0.10 -0.20 -66.67 0.10 0.10 0.03 0.06 1 499
Return to Top