Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
CI Feb 20 2010 25.00 10.40 — — 10.40 10.40 8.30 8.90 — 11
CI Feb 20 2010 29.00 — — — — — 4.40 4.90 — —
CI Feb 20 2010 30.00 3.53 -0.18 -4.85 3.53 3.53 3.40 4.00 1 1,129
CI Feb 20 2010 31.00 3.02 — — 3.02 3.02 2.60 3.10 3 3
CI Feb 20 2010 32.00 1.90 -0.05 -2.56 1.90 1.90 1.80 2.05 2 117
CI Feb 20 2010 33.00 1.15 0.04 3.60 1.15 1.15 1.20 1.35 40 445
CI Feb 20 2010 34.00 0.65 -0.10 -13.33 0.65 0.65 0.70 0.80 1 742
CI Feb 20 2010 35.00 0.39 -0.01 -2.50 0.45 0.25 0.35 0.45 181 4,137
CI Feb 20 2010 36.00 0.25 -0.10 -28.57 0.25 0.25 0.15 0.20 1 856
CI Feb 20 2010 37.00 0.10 -0.03 -23.08 0.10 0.10 0.05 0.10 3 4,779
CI Feb 20 2010 38.00 0.05 — — 0.10 0.05 0.05 0.10 13 1,742
CI Feb 20 2010 39.00 0.05 — — 0.05 0.05 0.05 0.05 105 2,496
CI Feb 20 2010 40.00 0.05 — — 0.05 0.05 0.05 0.05 250 4,183
CI Feb 20 2010 41.00 0.05 — — 0.05 0.05 0.05 0.05 6 2,150
CI Feb 20 2010 42.00 0.05 -0.15 -75.00 0.05 0.05 0.05 0.05 40 357
CI Feb 20 2010 45.00 0.10 — — 0.10 0.10 0.05 0.05 2 442
CI Feb 20 2010 50.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
CI Feb 20 2010 25.00 0.13 0.05 62.50 0.13 0.13 0.05 0.10 10 18
CI Feb 20 2010 29.00 0.09 -0.01 -10.00 0.10 0.09 0.05 0.15 60 60
CI Feb 20 2010 30.00 0.15 -0.05 -25.00 0.15 0.15 0.10 0.20 4 337
CI Feb 20 2010 31.00 0.25 -0.15 -37.50 0.25 0.25 0.20 0.30 50 85
CI Feb 20 2010 32.00 0.47 -0.13 -21.67 0.60 0.45 0.40 0.50 87 453
CI Feb 20 2010 33.00 0.90 -0.01 -1.10 0.90 0.90 0.70 0.85 10 666
CI Feb 20 2010 34.00 1.50 0.70 87.50 1.50 1.50 1.15 1.30 1 679
CI Feb 20 2010 35.00 1.90 -0.19 -9.09 2.50 1.89 1.80 2.00 63 5,679
CI Feb 20 2010 36.00 2.40 — — 2.45 2.40 2.40 2.80 6 542
CI Feb 20 2010 37.00 2.35 -0.54 -18.69 2.35 2.25 3.30 3.80 71 924
CI Feb 20 2010 38.00 4.80 0.30 6.67 4.80 4.80 4.20 4.80 5 929
CI Feb 20 2010 39.00 6.20 1.90 44.19 6.20 6.20 5.20 5.70 2 1,209
CI Feb 20 2010 40.00 5.00 2.25 81.82 5.00 5.00 6.20 6.80 11 52
CI Feb 20 2010 41.00 — — — — — 7.10 7.80 — —
CI Feb 20 2010 42.00 — — — — — 8.10 9.30 — —
CI Feb 20 2010 45.00 — — — — — 11.10 11.80 — —
CI Feb 20 2010 50.00 11.40 — — 11.40 11.40 16.10 17.30 22 —
Return to Top