Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
CAR Feb 20 2010 2.50 8.70 -0.28 -3.12 8.70 8.70 8.70 9.10 1 4
CAR Feb 20 2010 5.00 6.00 -1.10 -15.49 6.00 6.00 6.20 6.60 20 40
CAR Feb 20 2010 7.50 3.78 -0.12 -3.08 3.79 3.45 3.80 4.10 7 534
CAR Feb 20 2010 10.00 1.20 0.25 26.32 1.20 1.12 1.50 1.65 31 1,548
CAR Feb 20 2010 12.50 0.20 0.10 100.00 0.20 0.06 0.15 0.25 798 4,238
CAR Feb 20 2010 15.00 0.02 -0.01 -33.33 0.02 0.02 0.05 0.05 5 2,885
CAR Feb 20 2010 17.50 0.05 -0.10 -66.67 0.05 0.05 0.05 0.10 2 235
CAR Feb 20 2010 20.00 0.15 — — 0.15 0.15 0.05 0.10 11 419
CAR Feb 20 2010 22.50 — — — — — 0.05 0.10 — —
CAR Feb 20 2010 25.00 0.35 — — 0.35 0.35 0.05 0.10 10 10
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
CAR Feb 20 2010 2.50 0.05 -0.05 -50.00 0.05 0.05 0.05 0.10 60 87
CAR Feb 20 2010 5.00 0.05 -0.20 -80.00 0.05 0.05 0.05 0.05 3 751
CAR Feb 20 2010 7.50 0.05 0.02 66.67 0.05 0.04 0.05 0.05 66 1,203
CAR Feb 20 2010 10.00 0.15 -0.15 -50.00 0.25 0.15 0.10 0.20 446 3,586
CAR Feb 20 2010 12.50 1.35 -1.00 -42.55 1.35 1.35 1.20 1.35 2 2,303
CAR Feb 20 2010 15.00 3.90 0.40 11.43 3.90 3.90 3.40 3.80 35 128
CAR Feb 20 2010 17.50 6.00 0.70 13.21 6.02 6.00 5.90 6.30 6 75
CAR Feb 20 2010 20.00 7.50 -0.50 -6.25 7.50 7.50 8.40 8.80 2 2
CAR Feb 20 2010 22.50 — — — — — 10.90 11.40 — —
CAR Feb 20 2010 25.00 14.30 2.57 21.91 14.30 14.30 13.40 13.90 10 —
Return to Top