Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
CERN Feb 20 2010 65.00 14.30 -8.60 -37.55 14.30 14.30 12.60 14.70 20 20
CERN Feb 20 2010 70.00 9.28 1.78 23.73 9.28 8.60 8.90 9.50 12 78
CERN Feb 20 2010 72.50 5.30 -0.50 -8.62 5.30 5.30 6.10 7.30 10 32
CERN Feb 20 2010 75.00 5.10 1.51 42.06 5.10 4.80 5.00 5.20 10 290
CERN Feb 20 2010 80.00 2.05 0.30 17.14 2.40 1.76 1.95 2.10 1,317 678
CERN Feb 20 2010 85.00 0.60 0.08 15.38 0.70 0.55 0.55 0.70 369 2,513
CERN Feb 20 2010 90.00 0.15 0.05 50.00 0.16 0.10 0.10 0.20 156 961
CERN Feb 20 2010 95.00 0.10 0.05 100.00 0.10 0.10 0.05 0.10 2 694
CERN Feb 20 2010 100.00 0.03 -0.02 -40.00 0.03 0.03 0.05 0.05 2 276
CERN Feb 20 2010 105.00 0.15 -0.06 -28.57 0.15 0.15 0.05 0.05 4 14
CERN Feb 20 2010 110.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
CERN Feb 20 2010 65.00 0.15 -0.11 -42.31 0.18 0.15 0.15 0.20 198 283
CERN Feb 20 2010 70.00 0.35 -0.33 -48.53 0.47 0.35 0.30 0.45 109 352
CERN Feb 20 2010 72.50 0.70 -0.40 -36.36 0.90 0.70 0.60 0.75 67 340
CERN Feb 20 2010 75.00 1.10 -0.70 -38.89 1.62 1.10 1.05 1.20 722 1,330
CERN Feb 20 2010 80.00 3.27 -2.47 -43.03 3.95 3.20 3.00 3.30 320 1,604
CERN Feb 20 2010 85.00 7.38 -2.12 -22.32 7.38 7.38 6.30 7.70 6 653
CERN Feb 20 2010 90.00 11.92 -0.38 -3.09 11.92 11.92 10.80 12.50 6 345
CERN Feb 20 2010 95.00 16.00 1.30 8.84 16.00 16.00 15.50 17.60 10 44
CERN Feb 20 2010 100.00 11.10 — — 11.10 11.10 20.40 22.70 — 11
CERN Feb 20 2010 105.00 17.50 — — 17.50 17.50 25.40 27.60 10 10
CERN Feb 20 2010 110.00 — — — — — 30.40 32.30 — —
Return to Top