Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
CL Feb 20 2010 45.00 35.00 -0.20 -0.57 35.02 35.00 34.50 35.80 38 68
CL Feb 20 2010 50.00 26.00 3.40 15.04 26.00 26.00 29.50 30.80 2 —
CL Feb 20 2010 55.00 — — — — — 24.50 25.80 — —
CL Feb 20 2010 60.00 20.90 2.20 11.76 20.90 20.90 19.40 20.70 30 30
CL Feb 20 2010 65.00 16.10 2.30 16.67 16.10 16.10 14.80 15.40 34 34
CL Feb 20 2010 70.00 10.60 0.30 2.91 10.60 10.60 10.00 10.30 10 114
CL Feb 20 2010 80.00 1.00 0.20 25.00 1.30 0.85 1.00 1.15 650 2,685
CL Feb 20 2010 85.00 0.05 -0.05 -50.00 0.10 0.05 0.05 0.10 18 9,007
CL Feb 20 2010 90.00 0.05 — — 0.05 0.05 0.05 0.05 4 2,705
CL Feb 20 2010 95.00 0.01 -0.04 -80.00 0.01 0.01 0.05 0.05 10 1,530
CL Feb 20 2010 100.00 — — — — — 0.05 0.05 — —
CL Feb 20 2010 105.00 — — — — — — 0.05 — —
CL Feb 20 2010 110.00 — — — — — — 0.05 — —
CL Feb 20 2010 115.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
CL Feb 20 2010 45.00 — — — — — — 0.05 — —
CL Feb 20 2010 50.00 0.20 -0.15 -42.86 0.20 0.20 0.05 0.05 1 41
CL Feb 20 2010 55.00 0.05 — — 0.05 0.05 0.05 0.05 20 698
CL Feb 20 2010 60.00 0.05 — — 0.05 0.05 0.05 0.05 40 534
CL Feb 20 2010 65.00 0.02 -0.03 -60.00 0.02 0.02 0.05 0.05 2 1,266
CL Feb 20 2010 70.00 0.05 -0.01 -16.67 0.07 0.05 0.05 0.05 37 3,376
CL Feb 20 2010 75.00 0.10 -0.15 -60.00 0.12 0.10 0.10 0.15 27 3,731
CL Feb 20 2010 80.00 0.95 -0.50 -34.48 1.27 0.75 0.90 1.00 938 6,227
CL Feb 20 2010 85.00 5.70 -0.80 -12.31 5.70 5.70 4.80 5.00 5 1,086
CL Feb 20 2010 90.00 9.50 -0.50 -5.00 9.50 9.50 9.40 10.60 11 181
CL Feb 20 2010 95.00 15.50 0.40 2.65 15.50 15.50 14.30 15.60 11 14
CL Feb 20 2010 100.00 17.20 1.10 6.83 17.20 17.20 19.30 20.60 1 1
CL Feb 20 2010 105.00 — — — — — 24.20 25.60 — —
CL Feb 20 2010 110.00 — — — — — 29.20 30.60 — —
CL Feb 20 2010 115.00 — — — — — 34.20 35.60 — —
Return to Top