Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
CCL Feb 20 2010 22.50 11.30 -1.20 -9.60 11.30 11.30 10.10 10.80 — 40
CCL Feb 20 2010 25.00 10.00 — — 10.00 10.00 7.60 8.30 — 1
CCL Feb 20 2010 28.00 6.10 -1.00 -14.08 6.10 6.10 4.70 5.00 21 63
CCL Feb 20 2010 29.00 4.50 -1.30 -22.41 5.10 4.50 3.70 4.10 28 82
CCL Feb 20 2010 30.00 3.90 -0.20 -4.88 3.90 3.90 2.80 3.10 15 194
CCL Feb 20 2010 31.00 2.10 0.40 23.53 2.10 2.10 1.90 2.05 3 379
CCL Feb 20 2010 32.00 1.20 -0.50 -29.41 1.20 1.20 1.15 1.25 47 1,166
CCL Feb 20 2010 33.00 0.61 -0.34 -35.79 1.01 0.61 0.55 0.65 202 1,075
CCL Feb 20 2010 34.00 0.26 -0.14 -35.00 0.26 0.26 0.20 0.30 12 959
CCL Feb 20 2010 35.00 0.11 -0.09 -45.00 0.11 0.10 0.10 0.15 31 4,079
CCL Feb 20 2010 36.00 0.04 -0.03 -42.86 0.05 0.04 0.05 0.05 56 1,310
CCL Feb 20 2010 37.00 0.02 -0.06 -75.00 0.02 0.02 0.05 0.05 40 203
CCL Feb 20 2010 38.00 0.22 — — 0.25 0.22 0.05 0.05 50 50
CCL Feb 20 2010 39.00 — — — — — 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
CCL Feb 20 2010 22.50 — — — — — — 0.05 — —
CCL Feb 20 2010 25.00 0.05 — — 0.05 0.05 0.05 0.05 50 95
CCL Feb 20 2010 28.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.10 5 29
CCL Feb 20 2010 29.00 0.10 -0.20 -66.67 0.10 0.10 0.05 0.10 8 628
CCL Feb 20 2010 30.00 0.15 0.05 50.00 0.15 0.15 0.10 0.20 22 470
CCL Feb 20 2010 31.00 0.45 0.12 36.36 0.65 0.40 0.25 0.30 63 3,123
CCL Feb 20 2010 32.00 0.40 -0.05 -11.11 0.51 0.40 0.45 0.55 75 1,404
CCL Feb 20 2010 33.00 0.80 — — 0.95 0.80 0.90 1.00 40 1,681
CCL Feb 20 2010 34.00 1.60 0.42 35.59 1.60 1.50 1.50 1.60 36 1,328
CCL Feb 20 2010 35.00 1.95 0.80 69.57 1.95 1.95 2.20 2.50 17 1,108
CCL Feb 20 2010 36.00 3.00 1.14 61.29 3.00 2.20 3.10 3.50 40 426
CCL Feb 20 2010 37.00 3.40 0.55 19.30 3.40 3.40 4.10 4.50 39 134
CCL Feb 20 2010 38.00 4.30 1.35 45.76 4.30 4.30 4.80 5.50 33 59
CCL Feb 20 2010 39.00 5.30 — — 5.30 5.30 5.70 6.50 9 31
Return to Top