Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
YGE Feb 20 2010 7.50 5.60 0.05 0.90 5.90 5.60 5.00 5.30 6 1
YGE Feb 20 2010 10.00 2.90 -0.10 -3.33 2.90 2.90 2.55 2.80 4 140
YGE Feb 20 2010 11.00 1.60 -0.23 -12.57 1.60 1.60 1.60 1.90 100 168
YGE Feb 20 2010 12.00 1.17 -0.28 -19.31 1.17 1.00 0.80 1.00 40 387
YGE Feb 20 2010 13.00 0.35 — — 0.50 0.35 0.30 0.40 327 2,775
YGE Feb 20 2010 14.00 0.15 — — 0.20 0.15 0.10 0.15 32 4,085
YGE Feb 20 2010 15.00 0.06 -0.02 -25.00 0.10 0.06 0.05 0.10 15 4,775
YGE Feb 20 2010 16.00 0.05 -0.02 -28.57 0.05 0.05 0.05 0.05 50 2,299
YGE Feb 20 2010 17.00 0.03 -0.02 -40.00 0.03 0.03 0.05 0.05 5 1,328
YGE Feb 20 2010 18.00 0.05 -0.01 -16.67 0.05 0.05 0.05 0.05 61 1,292
YGE Feb 20 2010 19.00 0.05 — — 0.05 0.05 0.05 0.05 10 1,985
YGE Feb 20 2010 20.00 0.05 — — 0.05 0.05 0.05 0.05 30 749
YGE Feb 20 2010 21.00 0.05 — — 0.05 0.05 0.05 0.05 20 179
YGE Feb 20 2010 22.50 0.35 -0.05 -12.50 0.35 0.35 0.05 0.05 2 191
YGE Feb 20 2010 25.00 0.10 -0.05 -33.33 0.10 0.10 0.05 0.05 5 25
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
YGE Feb 20 2010 7.50 0.05 0.01 25.00 0.05 0.03 — 0.05 302 302
YGE Feb 20 2010 10.00 0.02 -0.03 -60.00 0.02 0.02 0.05 0.05 1 715
YGE Feb 20 2010 11.00 0.15 — — 0.15 0.15 0.05 0.15 5 464
YGE Feb 20 2010 12.00 0.30 0.05 20.00 0.30 0.25 0.25 0.30 206 1,087
YGE Feb 20 2010 13.00 0.97 0.22 29.33 0.97 0.65 0.60 0.80 232 3,518
YGE Feb 20 2010 14.00 1.38 -0.02 -1.43 1.38 1.38 1.30 1.60 3 1,485
YGE Feb 20 2010 15.00 2.25 -0.14 -5.86 2.45 2.25 2.25 2.50 185 3,666
YGE Feb 20 2010 16.00 3.30 -0.06 -1.79 3.30 3.30 3.20 3.50 20 1,160
YGE Feb 20 2010 17.00 4.20 -0.20 -4.55 4.20 4.20 4.20 4.50 8 2,303
YGE Feb 20 2010 18.00 5.20 2.20 73.33 5.20 5.10 5.20 5.50 752 1,131
YGE Feb 20 2010 19.00 5.73 -0.17 -2.88 5.73 5.73 6.20 6.50 2 319
YGE Feb 20 2010 20.00 6.70 -0.20 -2.90 6.70 6.70 7.20 7.50 100 330
YGE Feb 20 2010 21.00 — — — — — 8.20 8.50 — —
YGE Feb 20 2010 22.50 — — — — — 9.70 10.00 — —
YGE Feb 20 2010 25.00 — — — — — 11.80 12.50 — —
Return to Top