Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
CAL Feb 20 2010 10.00 8.10 -0.50 -5.81 8.10 8.10 8.40 9.35 10 20
CAL Feb 20 2010 12.50 7.20 -1.80 -20.00 7.20 7.20 6.45 6.80 30 47
CAL Feb 20 2010 14.00 4.60 1.15 33.33 4.60 4.60 5.05 5.30 5 45
CAL Feb 20 2010 15.00 3.95 0.95 31.67 3.95 3.95 4.15 4.25 43 104
CAL Feb 20 2010 16.00 2.50 0.76 43.68 2.50 2.50 3.20 3.30 5 380
CAL Feb 20 2010 17.00 2.06 1.11 116.84 2.06 1.59 2.28 2.34 64 652
CAL Feb 20 2010 18.00 1.45 0.94 184.31 1.45 0.67 1.46 1.51 1,056 1,665
CAL Feb 20 2010 19.00 0.84 0.52 162.50 0.89 0.32 0.81 0.84 1,456 2,162
CAL Feb 20 2010 20.00 0.40 0.33 471.43 0.43 0.20 0.37 0.40 1,039 5,609
CAL Feb 20 2010 21.00 0.16 0.11 220.00 0.17 0.10 0.14 0.17 64 2,756
CAL Feb 20 2010 22.00 0.06 0.04 200.00 0.06 0.05 0.04 0.07 133 1,979
CAL Feb 20 2010 23.00 0.02 -0.05 -71.43 0.02 0.01 0.01 0.03 11 510
CAL Feb 20 2010 24.00 0.02 -0.02 -50.00 0.02 0.02 0.01 0.02 22 310
CAL Feb 20 2010 25.00 0.01 -0.03 -75.00 0.01 0.01 0.05 0.04 22 449
CAL Feb 20 2010 30.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
CAL Feb 20 2010 10.00 0.01 -0.05 -83.33 0.01 0.01 0.01 0.05 1 2
CAL Feb 20 2010 12.50 0.01 -0.02 -66.67 0.01 0.01 0.01 0.04 2 346
CAL Feb 20 2010 14.00 0.03 -0.07 -70.00 0.03 0.03 0.01 0.05 10 422
CAL Feb 20 2010 15.00 0.07 -0.08 -53.33 0.07 0.07 0.03 0.05 10 1,329
CAL Feb 20 2010 16.00 0.11 -0.09 -45.00 0.12 0.10 0.07 0.09 110 1,451
CAL Feb 20 2010 17.00 0.17 -0.32 -65.31 0.37 0.17 0.15 0.18 206 2,009
CAL Feb 20 2010 18.00 0.33 -0.77 -70.00 0.75 0.31 0.32 0.35 1,635 3,945
CAL Feb 20 2010 19.00 0.68 -1.12 -62.22 1.32 0.61 0.66 0.68 1,425 5,485
CAL Feb 20 2010 20.00 1.24 -1.46 -54.07 1.97 1.15 1.21 1.24 1,477 7,958
CAL Feb 20 2010 21.00 1.93 -1.67 -46.39 2.53 1.93 1.98 2.02 17 788
CAL Feb 20 2010 22.00 4.54 1.64 56.55 4.54 4.45 2.87 2.92 104 797
CAL Feb 20 2010 23.00 5.70 1.76 44.67 5.70 5.70 3.80 3.90 13 95
CAL Feb 20 2010 24.00 5.10 0.50 10.87 5.10 5.10 4.80 4.90 24 1
CAL Feb 20 2010 25.00 5.70 0.20 3.64 5.70 5.70 5.70 6.60 10 73
CAL Feb 20 2010 30.00 10.00 — — 10.00 10.00 10.65 11.60 10 —
Return to Top