Firstenergy Corp (FE)
| As of May 24 2013 4:46PM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| FE 130622C00037000 |
C |
06/22/13 |
37.0 |
4.50 |
7.20 |
| FE 130622C00038000 |
C |
06/22/13 |
38.0 |
4.10 |
4.90 |
| FE 130622C00039000 |
C |
06/22/13 |
39.0 |
3.30 |
3.90 |
| FE 130622C00040000 |
C |
06/22/13 |
40.0 |
2.75 |
2.85 |
| FE 130622C00041000 |
C |
06/22/13 |
41.0 |
1.75 |
2.05 |
| FE 130622C00042000 |
C |
06/22/13 |
42.0 |
1.25 |
1.35 |
| FE 130622C00043000 |
C |
06/22/13 |
43.0 |
0.75 |
0.80 |
| FE 130622C00044000 |
C |
06/22/13 |
44.0 |
0.35 |
0.40 |
| FE 130622C00045000 |
C |
06/22/13 |
45.0 |
0.15 |
0.20 |
| FE 130622C00046000 |
C |
06/22/13 |
46.0 |
0.00 |
0.10 |
| FE 130622C00047000 |
C |
06/22/13 |
47.0 |
0.00 |
0.05 |
| FE 130622C00048000 |
C |
06/22/13 |
48.0 |
0.00 |
0.05 |
| FE 130622C00049000 |
C |
06/22/13 |
49.0 |
0.00 |
0.10 |
| FE 130622C00050000 |
C |
06/22/13 |
50.0 |
0.00 |
0.10 |
| FE 130622C00055000 |
C |
06/22/13 |
55.0 |
0.00 |
0.15 |
| FE 130622C00060000 |
C |
06/22/13 |
60.0 |
0.00 |
0.10 |
| FE 130622C00065000 |
C |
06/22/13 |
65.0 |
0.00 |
0.15 |
| FE 130622P00037000 |
P |
06/22/13 |
37.0 |
0.00 |
0.15 |
| FE 130622P00038000 |
P |
06/22/13 |
38.0 |
0.00 |
0.10 |
| FE 130622P00039000 |
P |
06/22/13 |
39.0 |
0.05 |
0.20 |
| FE 130622P00040000 |
P |
06/22/13 |
40.0 |
0.05 |
0.30 |
| FE 130622P00041000 |
P |
06/22/13 |
41.0 |
0.30 |
0.40 |
| FE 130622P00042000 |
P |
06/22/13 |
42.0 |
0.65 |
0.70 |
| FE 130622P00043000 |
P |
06/22/13 |
43.0 |
1.10 |
1.20 |
| FE 130622P00044000 |
P |
06/22/13 |
44.0 |
1.70 |
1.85 |
| FE 130622P00045000 |
P |
06/22/13 |
45.0 |
2.50 |
2.60 |
| FE 130622P00046000 |
P |
06/22/13 |
46.0 |
3.40 |
3.50 |
| FE 130622P00047000 |
P |
06/22/13 |
47.0 |
4.00 |
5.90 |
| FE 130622P00048000 |
P |
06/22/13 |
48.0 |
5.30 |
5.50 |
| FE 130622P00049000 |
P |
06/22/13 |
49.0 |
5.40 |
8.20 |
| FE 130622P00050000 |
P |
06/22/13 |
50.0 |
6.30 |
9.10 |
| FE 130622P00055000 |
P |
06/22/13 |
55.0 |
11.60 |
14.10 |
| FE 130622P00060000 |
P |
06/22/13 |
60.0 |
16.90 |
19.10 |
| FE 130622P00065000 |
P |
06/22/13 |
65.0 |
21.40 |
24.10 |
| FE 130720C00024000 |
C |
07/20/13 |
24.0 |
16.80 |
20.20 |
| FE 130720C00025000 |
C |
07/20/13 |
25.0 |
15.80 |
19.60 |
| FE 130720C00026000 |
C |
07/20/13 |
26.0 |
14.90 |
18.50 |
| FE 130720C00027000 |
C |
07/20/13 |
27.0 |
14.10 |
17.60 |
| FE 130720C00028000 |
C |
07/20/13 |
28.0 |
13.00 |
16.30 |
| FE 130720C00029000 |
C |
07/20/13 |
29.0 |
12.10 |
15.50 |
| FE 130720C00030000 |
C |
07/20/13 |
30.0 |
11.00 |
14.50 |
| FE 130720C00031000 |
C |
07/20/13 |
31.0 |
10.00 |
13.50 |
| FE 130720C00032000 |
C |
07/20/13 |
32.0 |
9.10 |
12.50 |
| FE 130720C00033000 |
C |
07/20/13 |
33.0 |
8.10 |
11.50 |
| FE 130720C00034000 |
C |
07/20/13 |
34.0 |
6.80 |
10.50 |
| FE 130720C00035000 |
C |
07/20/13 |
35.0 |
5.90 |
9.50 |
| FE 130720C00036000 |
C |
07/20/13 |
36.0 |
4.90 |
8.50 |
| FE 130720C00037000 |
C |
07/20/13 |
37.0 |
3.90 |
7.70 |
| FE 130720C00038000 |
C |
07/20/13 |
38.0 |
4.40 |
6.30 |
| FE 130720C00039000 |
C |
07/20/13 |
39.0 |
3.80 |
4.10 |
| FE 130720C00040000 |
C |
07/20/13 |
40.0 |
2.90 |
3.10 |
| FE 130720C00041000 |
C |
07/20/13 |
41.0 |
2.15 |
2.35 |
| FE 130720C00042000 |
C |
07/20/13 |
42.0 |
1.50 |
1.60 |
| FE 130720C00043000 |
C |
07/20/13 |
43.0 |
0.95 |
1.05 |
| FE 130720C00044000 |
C |
07/20/13 |
44.0 |
0.55 |
0.65 |
| FE 130720C00045000 |
C |
07/20/13 |
45.0 |
0.30 |
0.40 |
| FE 130720C00046000 |
C |
07/20/13 |
46.0 |
0.15 |
0.20 |
| FE 130720C00047000 |
C |
07/20/13 |
47.0 |
0.00 |
0.15 |
| FE 130720C00048000 |
C |
07/20/13 |
48.0 |
0.00 |
0.10 |
| FE 130720C00049000 |
C |
07/20/13 |
49.0 |
0.00 |
0.10 |
| FE 130720C00050000 |
C |
07/20/13 |
50.0 |
0.00 |
0.10 |
| FE 130720C00055000 |
C |
07/20/13 |
55.0 |
0.00 |
0.15 |
| FE 130720P00024000 |
P |
07/20/13 |
24.0 |
0.00 |
0.15 |
| FE 130720P00025000 |
P |
07/20/13 |
25.0 |
0.00 |
0.15 |
| FE 130720P00026000 |
P |
07/20/13 |
26.0 |
0.00 |
0.15 |
| FE 130720P00027000 |
P |
07/20/13 |
27.0 |
0.00 |
0.15 |
| FE 130720P00028000 |
P |
07/20/13 |
28.0 |
0.00 |
0.15 |
| FE 130720P00029000 |
P |
07/20/13 |
29.0 |
0.00 |
0.15 |
| FE 130720P00030000 |
P |
07/20/13 |
30.0 |
0.00 |
0.15 |
| FE 130720P00031000 |
P |
07/20/13 |
31.0 |
0.00 |
0.10 |
| FE 130720P00032000 |
P |
07/20/13 |
32.0 |
0.00 |
0.10 |
| FE 130720P00033000 |
P |
07/20/13 |
33.0 |
0.00 |
0.15 |
| FE 130720P00034000 |
P |
07/20/13 |
34.0 |
0.00 |
0.15 |
| FE 130720P00035000 |
P |
07/20/13 |
35.0 |
0.00 |
0.15 |
| FE 130720P00036000 |
P |
07/20/13 |
36.0 |
0.00 |
0.15 |
| FE 130720P00037000 |
P |
07/20/13 |
37.0 |
0.05 |
0.15 |
| FE 130720P00038000 |
P |
07/20/13 |
38.0 |
0.05 |
0.25 |
| FE 130720P00039000 |
P |
07/20/13 |
39.0 |
0.15 |
0.35 |
| FE 130720P00040000 |
P |
07/20/13 |
40.0 |
0.35 |
0.40 |
| FE 130720P00041000 |
P |
07/20/13 |
41.0 |
0.55 |
0.65 |
| FE 130720P00042000 |
P |
07/20/13 |
42.0 |
0.85 |
1.00 |
| FE 130720P00043000 |
P |
07/20/13 |
43.0 |
1.35 |
1.45 |
| FE 130720P00044000 |
P |
07/20/13 |
44.0 |
1.95 |
2.05 |
| FE 130720P00045000 |
P |
07/20/13 |
45.0 |
2.65 |
2.80 |
| FE 130720P00046000 |
P |
07/20/13 |
46.0 |
3.40 |
3.70 |
| FE 130720P00047000 |
P |
07/20/13 |
47.0 |
2.95 |
5.90 |
| FE 130720P00048000 |
P |
07/20/13 |
48.0 |
3.60 |
7.20 |
| FE 130720P00049000 |
P |
07/20/13 |
49.0 |
4.50 |
8.20 |
| FE 130720P00050000 |
P |
07/20/13 |
50.0 |
5.80 |
9.20 |
| FE 130720P00055000 |
P |
07/20/13 |
55.0 |
10.90 |
14.20 |
| FE 131019C00024000 |
C |
10/19/13 |
24.0 |
17.20 |
20.60 |
| FE 131019C00025000 |
C |
10/19/13 |
25.0 |
16.10 |
19.60 |
| FE 131019C00026000 |
C |
10/19/13 |
26.0 |
15.10 |
18.20 |
| FE 131019C00027000 |
C |
10/19/13 |
27.0 |
14.10 |
17.60 |
| FE 131019C00028000 |
C |
10/19/13 |
28.0 |
13.10 |
16.60 |
| FE 131019C00029000 |
C |
10/19/13 |
29.0 |
12.00 |
15.70 |
| FE 131019C00030000 |
C |
10/19/13 |
30.0 |
11.00 |
14.70 |
| FE 131019C00031000 |
C |
10/19/13 |
31.0 |
10.10 |
13.70 |
| FE 131019C00032000 |
C |
10/19/13 |
32.0 |
9.00 |
12.20 |
| FE 131019C00033000 |
C |
10/19/13 |
33.0 |
8.00 |
11.70 |
| FE 131019C00034000 |
C |
10/19/13 |
34.0 |
7.00 |
10.60 |
| FE 131019C00035000 |
C |
10/19/13 |
35.0 |
6.00 |
9.50 |
| FE 131019C00036000 |
C |
10/19/13 |
36.0 |
6.10 |
7.60 |
| FE 131019C00037000 |
C |
10/19/13 |
37.0 |
5.30 |
6.10 |
| FE 131019C00038000 |
C |
10/19/13 |
38.0 |
4.60 |
5.10 |
| FE 131019C00039000 |
C |
10/19/13 |
39.0 |
3.80 |
4.30 |
| FE 131019C00040000 |
C |
10/19/13 |
40.0 |
3.10 |
3.70 |
| FE 131019C00041000 |
C |
10/19/13 |
41.0 |
2.55 |
2.70 |
| FE 131019C00042000 |
C |
10/19/13 |
42.0 |
1.95 |
2.10 |
| FE 131019C00043000 |
C |
10/19/13 |
43.0 |
1.45 |
1.55 |
| FE 131019C00044000 |
C |
10/19/13 |
44.0 |
1.05 |
1.15 |
| FE 131019C00045000 |
C |
10/19/13 |
45.0 |
0.70 |
0.80 |
| FE 131019C00046000 |
C |
10/19/13 |
46.0 |
0.45 |
0.55 |
| FE 131019C00047000 |
C |
10/19/13 |
47.0 |
0.30 |
0.40 |
| FE 131019C00048000 |
C |
10/19/13 |
48.0 |
0.15 |
0.30 |
| FE 131019C00049000 |
C |
10/19/13 |
49.0 |
0.05 |
0.25 |
| FE 131019C00050000 |
C |
10/19/13 |
50.0 |
0.00 |
0.25 |
| FE 131019C00055000 |
C |
10/19/13 |
55.0 |
0.00 |
0.10 |
| FE 131019P00024000 |
P |
10/19/13 |
24.0 |
0.00 |
0.10 |
| FE 131019P00025000 |
P |
10/19/13 |
25.0 |
0.00 |
0.10 |
| FE 131019P00026000 |
P |
10/19/13 |
26.0 |
0.00 |
0.10 |
| FE 131019P00027000 |
P |
10/19/13 |
27.0 |
0.00 |
0.15 |
| FE 131019P00028000 |
P |
10/19/13 |
28.0 |
0.00 |
0.20 |
| FE 131019P00029000 |
P |
10/19/13 |
29.0 |
0.00 |
0.20 |
| FE 131019P00030000 |
P |
10/19/13 |
30.0 |
0.00 |
0.25 |
| FE 131019P00031000 |
P |
10/19/13 |
31.0 |
0.00 |
0.25 |
| FE 131019P00032000 |
P |
10/19/13 |
32.0 |
0.05 |
0.25 |
| FE 131019P00033000 |
P |
10/19/13 |
33.0 |
0.05 |
0.30 |
| FE 131019P00034000 |
P |
10/19/13 |
34.0 |
0.10 |
0.35 |
| FE 131019P00035000 |
P |
10/19/13 |
35.0 |
0.15 |
0.40 |
| FE 131019P00036000 |
P |
10/19/13 |
36.0 |
0.35 |
0.45 |
| FE 131019P00037000 |
P |
10/19/13 |
37.0 |
0.45 |
0.55 |
| FE 131019P00038000 |
P |
10/19/13 |
38.0 |
0.50 |
0.70 |
| FE 131019P00039000 |
P |
10/19/13 |
39.0 |
0.80 |
0.90 |
| FE 131019P00040000 |
P |
10/19/13 |
40.0 |
1.05 |
1.20 |
| FE 131019P00041000 |
P |
10/19/13 |
41.0 |
1.40 |
1.50 |
| FE 131019P00042000 |
P |
10/19/13 |
42.0 |
1.80 |
1.95 |
| FE 131019P00043000 |
P |
10/19/13 |
43.0 |
2.30 |
2.45 |
| FE 131019P00044000 |
P |
10/19/13 |
44.0 |
2.80 |
3.20 |
| FE 131019P00045000 |
P |
10/19/13 |
45.0 |
3.20 |
4.00 |
| FE 131019P00046000 |
P |
10/19/13 |
46.0 |
3.90 |
4.60 |
| FE 131019P00047000 |
P |
10/19/13 |
47.0 |
4.60 |
5.50 |
| FE 131019P00048000 |
P |
10/19/13 |
48.0 |
4.50 |
6.80 |
| FE 131019P00049000 |
P |
10/19/13 |
49.0 |
5.70 |
8.60 |
| FE 131019P00050000 |
P |
10/19/13 |
50.0 |
7.00 |
9.60 |
| FE 131019P00055000 |
P |
10/19/13 |
55.0 |
11.40 |
14.60 |
| FE 140118C00020000 |
C |
01/18/14 |
20.0 |
22.30 |
23.00 |
| FE 140118C00023000 |
C |
01/18/14 |
23.0 |
19.30 |
20.00 |
| FE 140118C00024000 |
C |
01/18/14 |
24.0 |
18.30 |
19.00 |
| FE 140118C00025000 |
C |
01/18/14 |
25.0 |
17.30 |
18.00 |
| FE 140118C00026000 |
C |
01/18/14 |
26.0 |
16.30 |
17.00 |
| FE 140118C00027000 |
C |
01/18/14 |
27.0 |
15.30 |
16.00 |
| FE 140118C00028000 |
C |
01/18/14 |
28.0 |
14.30 |
15.00 |
| FE 140118C00029000 |
C |
01/18/14 |
29.0 |
13.30 |
14.00 |
| FE 140118C00030000 |
C |
01/18/14 |
30.0 |
12.30 |
13.00 |
| FE 140118C00031000 |
C |
01/18/14 |
31.0 |
11.30 |
12.00 |
| FE 140118C00032000 |
C |
01/18/14 |
32.0 |
10.30 |
11.00 |
| FE 140118C00033000 |
C |
01/18/14 |
33.0 |
9.30 |
9.90 |
| FE 140118C00034000 |
C |
01/18/14 |
34.0 |
8.40 |
9.00 |
| FE 140118C00035000 |
C |
01/18/14 |
35.0 |
7.50 |
7.90 |
| FE 140118C00036000 |
C |
01/18/14 |
36.0 |
6.40 |
6.90 |
| FE 140118C00037000 |
C |
01/18/14 |
37.0 |
5.60 |
6.00 |
| FE 140118C00038000 |
C |
01/18/14 |
38.0 |
4.80 |
5.10 |
| FE 140118C00039000 |
C |
01/18/14 |
39.0 |
4.00 |
4.40 |
| FE 140118C00040000 |
C |
01/18/14 |
40.0 |
3.30 |
3.60 |
| FE 140118C00041000 |
C |
01/18/14 |
41.0 |
2.75 |
2.90 |
| FE 140118C00042000 |
C |
01/18/14 |
42.0 |
2.15 |
2.35 |
| FE 140118C00043000 |
C |
01/18/14 |
43.0 |
1.65 |
1.85 |
| FE 140118C00044000 |
C |
01/18/14 |
44.0 |
1.25 |
1.45 |
| FE 140118C00045000 |
C |
01/18/14 |
45.0 |
0.90 |
1.10 |
| FE 140118C00046000 |
C |
01/18/14 |
46.0 |
0.65 |
0.80 |
| FE 140118C00047000 |
C |
01/18/14 |
47.0 |
0.45 |
0.60 |
| FE 140118C00048000 |
C |
01/18/14 |
48.0 |
0.30 |
0.45 |
| FE 140118C00049000 |
C |
01/18/14 |
49.0 |
0.20 |
0.30 |
| FE 140118C00050000 |
C |
01/18/14 |
50.0 |
0.15 |
0.20 |
| FE 140118C00055000 |
C |
01/18/14 |
55.0 |
0.00 |
0.10 |
| FE 140118C00060000 |
C |
01/18/14 |
60.0 |
0.00 |
0.05 |
| FE 140118C00065000 |
C |
01/18/14 |
65.0 |
0.00 |
0.05 |
| FE 140118P00020000 |
P |
01/18/14 |
20.0 |
0.00 |
0.10 |
| FE 140118P00023000 |
P |
01/18/14 |
23.0 |
0.00 |
0.10 |
| FE 140118P00024000 |
P |
01/18/14 |
24.0 |
0.00 |
0.10 |
| FE 140118P00025000 |
P |
01/18/14 |
25.0 |
0.00 |
0.10 |
| FE 140118P00026000 |
P |
01/18/14 |
26.0 |
0.00 |
0.10 |
| FE 140118P00027000 |
P |
01/18/14 |
27.0 |
0.00 |
0.15 |
| FE 140118P00028000 |
P |
01/18/14 |
28.0 |
0.00 |
0.15 |
| FE 140118P00029000 |
P |
01/18/14 |
29.0 |
0.05 |
0.15 |
| FE 140118P00030000 |
P |
01/18/14 |
30.0 |
0.05 |
0.20 |
| FE 140118P00031000 |
P |
01/18/14 |
31.0 |
0.10 |
0.25 |
| FE 140118P00032000 |
P |
01/18/14 |
32.0 |
0.15 |
0.30 |
| FE 140118P00033000 |
P |
01/18/14 |
33.0 |
0.25 |
0.40 |
| FE 140118P00034000 |
P |
01/18/14 |
34.0 |
0.30 |
0.45 |
| FE 140118P00035000 |
P |
01/18/14 |
35.0 |
0.40 |
0.60 |
| FE 140118P00036000 |
P |
01/18/14 |
36.0 |
0.55 |
0.70 |
| FE 140118P00037000 |
P |
01/18/14 |
37.0 |
0.75 |
0.95 |
| FE 140118P00038000 |
P |
01/18/14 |
38.0 |
0.95 |
1.15 |
| FE 140118P00039000 |
P |
01/18/14 |
39.0 |
1.20 |
1.40 |
| FE 140118P00040000 |
P |
01/18/14 |
40.0 |
1.65 |
1.80 |
| FE 140118P00041000 |
P |
01/18/14 |
41.0 |
2.05 |
2.20 |
| FE 140118P00042000 |
P |
01/18/14 |
42.0 |
2.50 |
2.65 |
| FE 140118P00043000 |
P |
01/18/14 |
43.0 |
3.00 |
3.20 |
| FE 140118P00044000 |
P |
01/18/14 |
44.0 |
3.60 |
3.80 |
| FE 140118P00045000 |
P |
01/18/14 |
45.0 |
4.30 |
4.50 |
| FE 140118P00046000 |
P |
01/18/14 |
46.0 |
5.00 |
5.20 |
| FE 140118P00047000 |
P |
01/18/14 |
47.0 |
5.80 |
6.10 |
| FE 140118P00048000 |
P |
01/18/14 |
48.0 |
6.60 |
6.90 |
| FE 140118P00049000 |
P |
01/18/14 |
49.0 |
7.60 |
7.80 |
| FE 140118P00050000 |
P |
01/18/14 |
50.0 |
8.40 |
8.70 |
| FE 140118P00055000 |
P |
01/18/14 |
55.0 |
13.10 |
13.80 |
| FE 140118P00060000 |
P |
01/18/14 |
60.0 |
18.10 |
18.80 |
| FE 140118P00065000 |
P |
01/18/14 |
65.0 |
23.10 |
23.80 |
| FE 150117C00020000 |
C |
01/17/15 |
20.0 |
22.10 |
23.20 |
| FE 150117C00023000 |
C |
01/17/15 |
23.0 |
19.10 |
20.20 |
| FE 150117C00025000 |
C |
01/17/15 |
25.0 |
17.10 |
18.20 |
| FE 150117C00028000 |
C |
01/17/15 |
28.0 |
14.10 |
15.20 |
| FE 150117C00030000 |
C |
01/17/15 |
30.0 |
12.20 |
13.20 |
| FE 150117C00033000 |
C |
01/17/15 |
33.0 |
9.20 |
10.20 |
| FE 150117C00035000 |
C |
01/17/15 |
35.0 |
7.50 |
8.20 |
| FE 150117C00038000 |
C |
01/17/15 |
38.0 |
5.10 |
5.70 |
| FE 150117C00040000 |
C |
01/17/15 |
40.0 |
3.70 |
4.30 |
| FE 150117C00042000 |
C |
01/17/15 |
42.0 |
2.80 |
3.00 |
| FE 150117C00045000 |
C |
01/17/15 |
45.0 |
1.45 |
2.05 |
| FE 150117C00047000 |
C |
01/17/15 |
47.0 |
0.95 |
1.45 |
| FE 150117C00050000 |
C |
01/17/15 |
50.0 |
0.45 |
0.75 |
| FE 150117C00055000 |
C |
01/17/15 |
55.0 |
0.05 |
0.30 |
| FE 150117C00060000 |
C |
01/17/15 |
60.0 |
0.00 |
0.20 |
| FE 150117C00065000 |
C |
01/17/15 |
65.0 |
0.00 |
0.10 |
| FE 150117P00020000 |
P |
01/17/15 |
20.0 |
0.00 |
0.25 |
| FE 150117P00023000 |
P |
01/17/15 |
23.0 |
0.15 |
0.40 |
| FE 150117P00025000 |
P |
01/17/15 |
25.0 |
0.25 |
0.50 |
| FE 150117P00028000 |
P |
01/17/15 |
28.0 |
0.50 |
0.75 |
| FE 150117P00030000 |
P |
01/17/15 |
30.0 |
0.75 |
1.00 |
| FE 150117P00033000 |
P |
01/17/15 |
33.0 |
1.30 |
1.60 |
| FE 150117P00035000 |
P |
01/17/15 |
35.0 |
1.70 |
2.15 |
| FE 150117P00038000 |
P |
01/17/15 |
38.0 |
2.90 |
3.40 |
| FE 150117P00040000 |
P |
01/17/15 |
40.0 |
3.90 |
4.40 |
| FE 150117P00042000 |
P |
01/17/15 |
42.0 |
4.90 |
5.50 |
| FE 150117P00045000 |
P |
01/17/15 |
45.0 |
6.60 |
7.50 |
| FE 150117P00047000 |
P |
01/17/15 |
47.0 |
8.10 |
9.00 |
| FE 150117P00050000 |
P |
01/17/15 |
50.0 |
10.60 |
11.30 |
| FE 150117P00055000 |
P |
01/17/15 |
55.0 |
15.10 |
16.10 |
| FE 150117P00060000 |
P |
01/17/15 |
60.0 |
19.90 |
21.00 |
| FE 150117P00065000 |
P |
01/17/15 |
65.0 |
24.90 |
25.90 |
|
