Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
CHL Feb 20 2010 40.00 — — — — — 8.40 9.50 — —
CHL Feb 20 2010 42.50 6.00 -0.50 -7.69 6.00 6.00 6.10 7.00 10 40
CHL Feb 20 2010 45.00 3.70 0.59 18.97 3.70 3.70 3.50 4.60 12 225
CHL Feb 20 2010 47.50 1.90 0.65 52.00 2.00 1.55 1.50 1.85 246 1,406
CHL Feb 20 2010 50.00 0.45 0.05 12.50 0.60 0.40 0.40 0.50 109 4,247
CHL Feb 20 2010 52.50 0.05 — — 0.05 0.05 0.05 0.15 33 3,294
CHL Feb 20 2010 55.00 0.03 -0.06 -66.67 0.03 0.03 0.05 0.10 15 277
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
CHL Feb 20 2010 40.00 0.05 — — 0.05 0.05 — 0.05 1 3
CHL Feb 20 2010 42.50 0.05 0.01 25.00 0.05 0.05 0.05 0.10 10 1,652
CHL Feb 20 2010 45.00 0.15 — — 0.15 0.15 0.05 0.15 40 3,160
CHL Feb 20 2010 47.50 0.30 -0.35 -53.85 0.45 0.25 0.30 0.40 115 1,517
CHL Feb 20 2010 50.00 1.36 -1.96 -59.04 1.36 1.36 1.45 1.60 15 675
CHL Feb 20 2010 52.50 5.30 0.30 6.00 5.30 5.30 3.10 4.10 3 115
CHL Feb 20 2010 55.00 6.78 1.88 38.37 6.78 6.78 5.50 6.60 2 2
Return to Top