Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
CCJ Feb 20 2010 22.50 — — — — — 4.30 4.60 — —
CCJ Feb 20 2010 24.00 1.95 -2.75 -58.51 1.95 1.95 3.00 3.30 9 49
CCJ Feb 20 2010 25.00 2.20 0.68 44.74 2.20 2.20 2.00 2.20 10 13
CCJ Feb 20 2010 26.00 1.30 0.45 52.94 1.30 0.75 1.25 1.40 13 169
CCJ Feb 20 2010 27.00 0.70 0.35 100.00 0.70 0.40 0.65 0.75 53 369
CCJ Feb 20 2010 28.00 0.30 0.10 50.00 0.30 0.20 0.25 0.35 1,346 420
CCJ Feb 20 2010 29.00 0.10 0.05 100.00 0.15 0.05 0.05 0.15 369 1,378
CCJ Feb 20 2010 30.00 0.10 — — 0.10 0.10 0.05 0.10 4 1,043
CCJ Feb 20 2010 31.00 0.05 — — 0.05 0.03 0.05 0.05 26 1,773
CCJ Feb 20 2010 32.00 0.05 — — 0.05 0.05 0.05 0.05 3 801
CCJ Feb 20 2010 33.00 0.05 — — 0.05 0.03 0.05 0.05 30 1,213
CCJ Feb 20 2010 34.00 0.03 -0.02 -40.00 0.03 0.03 0.05 0.05 5 313
CCJ Feb 20 2010 35.00 0.05 — — 0.05 0.05 0.05 0.05 6 365
CCJ Feb 20 2010 36.00 0.05 — — 0.05 0.05 0.05 0.05 4 81
CCJ Feb 20 2010 37.00 0.05 -0.15 -75.00 0.05 0.05 0.05 0.05 2 97
CCJ Feb 20 2010 40.00 — — — — — 0.05 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
CCJ Feb 20 2010 22.50 0.06 — — 0.06 0.06 0.05 0.05 10 20
CCJ Feb 20 2010 24.00 — — — — — 0.05 0.10 — —
CCJ Feb 20 2010 25.00 0.10 -0.25 -71.43 0.10 0.10 0.10 0.20 20 236
CCJ Feb 20 2010 26.00 0.75 0.10 15.38 0.80 0.75 0.25 0.35 6 193
CCJ Feb 20 2010 27.00 0.70 -0.50 -41.67 0.70 0.70 0.65 0.75 4 284
CCJ Feb 20 2010 28.00 1.99 -0.66 -24.91 2.20 1.99 1.25 1.35 20 558
CCJ Feb 20 2010 29.00 3.16 1.41 80.57 3.16 3.16 2.00 2.20 6 522
CCJ Feb 20 2010 30.00 4.11 -0.29 -6.59 4.11 4.11 2.95 3.10 4 1,026
CCJ Feb 20 2010 31.00 4.10 0.60 17.14 4.10 4.10 3.90 4.20 2 349
CCJ Feb 20 2010 32.00 6.49 1.10 20.41 6.49 6.49 4.80 5.40 10 27
CCJ Feb 20 2010 33.00 6.93 4.50 185.19 6.93 6.93 5.70 6.40 5 88
CCJ Feb 20 2010 34.00 2.85 0.05 1.79 2.85 2.80 6.70 7.80 49 —
CCJ Feb 20 2010 35.00 3.00 — — 3.00 3.00 7.70 8.80 50 29
CCJ Feb 20 2010 36.00 — — — — — 8.70 9.80 — —
CCJ Feb 20 2010 37.00 9.21 3.71 67.45 9.21 9.21 9.70 10.80 1 —
CCJ Feb 20 2010 40.00 — — — — — 12.70 13.80 — —
Return to Top