Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
CMCSK Feb 20 2010 11.00 — — — — — 3.40 4.00 — —
CMCSK Feb 20 2010 12.00 — — — — — 2.45 2.95 — —
CMCSK Feb 20 2010 13.00 — — — — — 1.55 1.85 — —
CMCSK Feb 20 2010 14.00 1.35 -0.70 -34.15 1.40 1.35 0.65 0.75 39 59
CMCSK Feb 20 2010 15.00 0.14 -0.06 -30.00 0.14 0.14 0.10 0.15 100 4,531
CMCSK Feb 20 2010 16.00 0.05 -0.10 -66.67 0.05 0.05 0.05 0.05 1 1,411
CMCSK Feb 20 2010 17.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 2,000 1,626
CMCSK Feb 20 2010 18.00 0.05 — — 0.05 0.05 0.05 0.05 11 1,319
CMCSK Feb 20 2010 19.00 — — — — — 0.05 0.05 — —
CMCSK Feb 20 2010 20.00 — — — — — 0.05 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
CMCSK Feb 20 2010 11.00 — — — — — — 0.05 — —
CMCSK Feb 20 2010 12.00 — — — — — — 0.05 — —
CMCSK Feb 20 2010 13.00 — — — — — — 0.05 — —
CMCSK Feb 20 2010 14.00 0.15 — — 0.15 0.15 0.05 0.15 10 50
CMCSK Feb 20 2010 15.00 0.40 -0.15 -27.27 0.40 0.40 0.45 0.55 10 10,852
CMCSK Feb 20 2010 16.00 1.40 0.70 100.00 1.40 1.40 1.30 1.45 20 268
CMCSK Feb 20 2010 17.00 1.45 0.20 16.00 1.45 1.45 2.00 2.55 6 242
CMCSK Feb 20 2010 18.00 2.15 0.10 4.88 2.15 2.15 2.90 3.70 21 273
CMCSK Feb 20 2010 19.00 — — — — — 3.90 4.60 — —
CMCSK Feb 20 2010 20.00 3.90 — — 3.90 3.90 4.90 5.60 — —
Return to Top