Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
CF Feb 20 2010 35.00 — — — — — 59.85 61.75 — —
CF Feb 20 2010 40.00 — — — — — 54.85 56.75 — —
CF Feb 20 2010 45.00 40.00 4.20 11.73 40.00 40.00 49.85 51.75 1 2
CF Feb 20 2010 50.00 31.60 — — 31.60 31.60 45.15 46.50 10 —
CF Feb 20 2010 55.00 — — — — — 39.85 41.75 — —
CF Feb 20 2010 60.00 15.50 — — 15.50 15.50 35.15 36.30 1 2
CF Feb 20 2010 65.00 17.57 -9.23 -34.44 17.57 17.57 30.15 31.30 1 4
CF Feb 20 2010 70.00 16.90 -0.10 -0.59 16.90 16.90 24.85 26.75 10 33
CF Feb 20 2010 75.00 19.80 -3.09 -13.50 19.80 19.80 20.25 21.00 5 66
CF Feb 20 2010 80.00 12.97 -1.33 -9.30 12.97 12.97 15.40 16.00 10 148
CF Feb 20 2010 85.00 11.30 2.10 22.83 11.30 10.75 10.70 11.10 15 412
CF Feb 20 2010 90.00 6.20 1.20 24.00 6.80 6.20 6.30 6.60 103 1,083
CF Feb 20 2010 95.00 2.82 1.09 63.01 3.30 2.71 2.85 3.05 588 5,653
CF Feb 20 2010 100.00 0.95 0.41 75.93 1.15 0.73 0.90 1.00 880 4,882
CF Feb 20 2010 105.00 0.22 -0.03 -12.00 0.30 0.20 0.14 0.23 47 3,339
CF Feb 20 2010 110.00 0.05 -0.03 -37.50 0.05 0.05 0.01 0.08 1 1,560
CF Feb 20 2010 115.00 0.05 0.04 400.00 0.08 0.05 0.01 0.13 9 408
CF Feb 20 2010 120.00 0.05 0.01 25.00 0.05 0.05 0.05 0.12 10 224
CF Feb 20 2010 125.00 0.20 0.10 100.00 0.20 0.20 0.05 0.12 10 83
CF Feb 20 2010 130.00 0.09 0.03 50.00 0.09 0.09 0.05 0.12 10 40
CF Feb 20 2010 135.00 — — — — — — 0.12 — —
CF Feb 20 2010 140.00 — — — — — — 0.12 — —
CF Feb 20 2010 145.00 — — — — — — 0.12 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
CF Feb 20 2010 35.00 — — — — — 0.05 0.12 — —
CF Feb 20 2010 40.00 0.08 -1.27 -94.07 0.08 0.08 0.05 0.05 10 55
CF Feb 20 2010 45.00 0.85 -1.15 -57.50 0.85 0.85 0.10 0.05 4 63
CF Feb 20 2010 50.00 0.05 -0.38 -88.37 0.05 0.05 0.05 0.05 8 172
CF Feb 20 2010 55.00 0.04 -0.09 -69.23 0.04 0.03 0.05 0.05 10 372
CF Feb 20 2010 60.00 0.03 -0.02 -40.00 0.03 0.03 0.02 0.05 1 375
CF Feb 20 2010 65.00 0.03 0.01 50.00 0.03 0.03 0.02 0.05 5 1,912
CF Feb 20 2010 70.00 0.01 -0.06 -85.71 0.02 0.01 0.05 0.10 10 2,344
CF Feb 20 2010 75.00 0.07 -0.04 -36.36 0.09 0.07 0.06 0.13 12 2,047
CF Feb 20 2010 80.00 0.13 -0.11 -45.83 0.13 0.13 0.08 0.17 5 1,944
CF Feb 20 2010 85.00 0.30 -0.20 -40.00 0.37 0.26 0.23 0.32 118 2,516
CF Feb 20 2010 90.00 0.81 -0.69 -46.00 0.94 0.75 0.79 0.91 206 5,133
CF Feb 20 2010 95.00 2.50 -1.40 -35.90 2.66 2.20 2.32 2.54 223 2,585
CF Feb 20 2010 100.00 5.50 -1.05 -16.03 5.55 5.25 5.25 5.55 128 823
CF Feb 20 2010 105.00 9.40 -3.65 -27.97 9.40 9.40 9.45 9.95 11 149
CF Feb 20 2010 110.00 13.20 -2.90 -18.01 13.20 13.20 14.30 14.90 1 18
CF Feb 20 2010 115.00 20.25 -0.25 -1.22 20.25 20.25 19.15 19.90 9 35
CF Feb 20 2010 120.00 — — — — — 23.65 25.30 — —
CF Feb 20 2010 125.00 — — — — — 28.40 30.25 — —
CF Feb 20 2010 130.00 — — — — — 33.40 35.30 — —
CF Feb 20 2010 135.00 — — — — — 38.40 40.30 — —
CF Feb 20 2010 140.00 — — — — — 43.50 45.25 — —
CF Feb 20 2010 145.00 — — — — — 48.50 50.30 — —
Return to Top