Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
CLF Feb 20 2010 25.00 17.70 2.07 13.24 17.70 15.80 17.60 17.90 72 292
CLF Feb 20 2010 30.00 12.30 1.50 13.89 12.30 12.30 12.60 12.90 1 66
CLF Feb 20 2010 35.00 7.20 0.80 12.50 7.60 7.00 7.70 8.00 5 393
CLF Feb 20 2010 36.00 5.90 0.90 18.00 6.60 5.90 6.40 7.00 8 52
CLF Feb 20 2010 37.00 5.09 -0.11 -2.12 5.80 4.80 5.50 6.10 14 66
CLF Feb 20 2010 38.00 4.20 0.40 10.53 4.20 4.00 4.70 5.20 4 115
CLF Feb 20 2010 39.00 4.10 -0.10 -2.38 4.10 3.10 3.90 4.40 24 158
CLF Feb 20 2010 40.00 3.50 1.10 45.83 3.50 2.45 3.10 3.60 472 1,219
CLF Feb 20 2010 41.00 2.80 1.05 60.00 2.80 1.90 2.75 2.90 667 1,147
CLF Feb 20 2010 42.00 2.25 0.95 73.08 2.25 1.65 2.15 2.25 365 1,688
CLF Feb 20 2010 43.00 1.70 0.70 70.00 1.70 1.06 1.60 1.75 359 1,537
CLF Feb 20 2010 44.00 1.20 0.17 16.50 1.20 1.00 1.20 1.30 164 1,561
CLF Feb 20 2010 45.00 0.80 0.26 48.15 0.90 0.50 0.85 0.90 678 3,917
CLF Feb 20 2010 46.00 0.60 0.20 50.00 0.60 0.35 0.60 0.65 243 1,857
CLF Feb 20 2010 47.00 0.43 -0.02 -4.44 0.45 0.35 0.40 0.50 29 3,535
CLF Feb 20 2010 48.00 0.20 -0.05 -20.00 0.20 0.20 0.20 0.35 20 2,148
CLF Feb 20 2010 49.00 0.20 -0.10 -33.33 0.30 0.20 0.10 0.25 70 1,442
CLF Feb 20 2010 50.00 0.10 — — 0.15 0.09 0.05 0.15 254 3,234
CLF Feb 20 2010 55.00 0.10 0.05 100.00 0.10 0.05 0.05 0.05 35 6,487
CLF Feb 20 2010 60.00 0.03 — — 0.03 0.03 0.05 0.05 6 2,031
CLF Feb 20 2010 65.00 0.03 -0.01 -25.00 0.03 0.03 0.05 0.05 10 109
CLF Feb 20 2010 70.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
CLF Feb 20 2010 25.00 0.04 -0.21 -84.00 0.25 0.04 — 0.05 21 21
CLF Feb 20 2010 30.00 0.10 0.07 233.33 0.10 0.10 0.05 0.05 50 216
CLF Feb 20 2010 35.00 0.20 -0.19 -48.72 0.32 0.20 0.15 0.25 65 1,583
CLF Feb 20 2010 36.00 0.31 -0.17 -35.42 0.31 0.30 0.20 0.30 4 236
CLF Feb 20 2010 37.00 0.45 -0.25 -35.71 0.51 0.45 0.30 0.40 16 583
CLF Feb 20 2010 38.00 0.50 -0.50 -50.00 0.87 0.50 0.45 0.50 177 5,316
CLF Feb 20 2010 39.00 0.85 -0.50 -37.04 0.90 0.85 0.60 0.70 21 1,250
CLF Feb 20 2010 40.00 0.90 -0.90 -50.00 1.45 0.90 0.85 0.90 684 2,593
CLF Feb 20 2010 41.00 1.10 -1.15 -51.11 1.80 1.10 1.10 1.25 119 3,531
CLF Feb 20 2010 42.00 1.70 -0.96 -36.09 2.50 1.70 1.50 1.60 183 2,481
CLF Feb 20 2010 43.00 2.18 -0.27 -11.02 2.75 2.15 1.95 2.05 57 1,608
CLF Feb 20 2010 44.00 2.90 -0.50 -14.71 3.10 2.90 2.50 2.65 30 892
CLF Feb 20 2010 45.00 3.80 0.30 8.57 3.80 3.80 3.10 3.60 25 1,089
CLF Feb 20 2010 46.00 4.30 -1.23 -22.24 4.35 4.30 3.90 4.40 30 773
CLF Feb 20 2010 47.00 5.17 -1.63 -23.97 5.20 5.17 4.70 5.20 16 739
CLF Feb 20 2010 48.00 6.20 -1.70 -21.52 6.20 6.20 5.50 6.10 20 849
CLF Feb 20 2010 49.00 6.97 -0.68 -8.89 6.97 6.97 6.40 7.00 6 981
CLF Feb 20 2010 50.00 7.50 -1.31 -14.87 7.50 7.50 7.40 8.00 15 674
CLF Feb 20 2010 55.00 13.70 -0.30 -2.14 13.70 13.70 12.20 12.90 20 305
CLF Feb 20 2010 60.00 14.90 6.80 83.95 14.90 14.90 17.20 17.90 11 43
CLF Feb 20 2010 65.00 15.20 — — 15.20 15.20 22.10 23.60 5 5
CLF Feb 20 2010 70.00 — — — — — 27.20 27.90 — —
Return to Top