Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| CMI Feb 20 2010 30.00 | — | — | — | — | — | 21.60 | 23.00 | — | — | |
| CMI Feb 20 2010 35.00 | 16.44 | 4.81 | 41.36 | 16.44 | 16.44 | 16.60 | 18.00 | 2 | 2 | |
| CMI Feb 20 2010 40.00 | 6.70 | — | — | 6.70 | 6.20 | 11.50 | 13.00 | 10 | 20 | |
| CMI Feb 20 2010 42.00 | 5.90 | — | — | 5.90 | 5.90 | 10.00 | 10.70 | 2 | 2 | |
| CMI Feb 20 2010 43.00 | 7.80 | 3.60 | 85.71 | 7.80 | 7.80 | 9.00 | 9.70 | 6 | 134 | |
| CMI Feb 20 2010 44.00 | 7.20 | 0.90 | 14.29 | 7.20 | 7.20 | 8.00 | 8.70 | 1 | 377 | |
| CMI Feb 20 2010 45.00 | 5.60 | -1.80 | -24.32 | 5.71 | 5.60 | 7.00 | 7.70 | 2 | 96 | |
| CMI Feb 20 2010 46.00 | 4.12 | -2.50 | -37.76 | 4.30 | 4.12 | 6.10 | 6.70 | 2 | 347 | |
| CMI Feb 20 2010 47.00 | 5.50 | 2.21 | 67.17 | 5.50 | 4.40 | 5.10 | 5.60 | 6 | 368 | |
| CMI Feb 20 2010 48.00 | 4.20 | 1.45 | 52.73 | 4.20 | 4.20 | 4.20 | 4.70 | 10 | 347 | |
| CMI Feb 20 2010 49.00 | 3.50 | 1.45 | 70.73 | 3.50 | 3.50 | 3.50 | 3.70 | 1 | 756 | |
| CMI Feb 20 2010 50.00 | 2.80 | 0.70 | 33.33 | 2.80 | 2.05 | 2.70 | 2.85 | 79 | 1,119 | |
| CMI Feb 20 2010 55.00 | 0.35 | 0.25 | 250.00 | 0.50 | 0.25 | 0.30 | 0.40 | 324 | 3,738 | |
| CMI Feb 20 2010 60.00 | 0.02 | -0.03 | -60.00 | 0.02 | 0.02 | 0.05 | 0.05 | 5 | 194 | |
| CMI Feb 20 2010 65.00 | — | — | — | — | — | — | 0.05 | — | — | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| CMI Feb 20 2010 30.00 | — | — | — | — | — | — | 0.05 | — | — | |
| CMI Feb 20 2010 35.00 | 0.08 | — | — | 0.08 | 0.08 | 0.05 | 0.05 | 10 | 20 | |
| CMI Feb 20 2010 40.00 | 0.05 | — | — | 0.05 | 0.05 | 0.25 | 0.05 | 90 | 224 | |
| CMI Feb 20 2010 42.00 | 0.07 | 0.02 | 40.00 | 0.07 | 0.05 | 0.05 | 0.05 | 32 | 477 | |
| CMI Feb 20 2010 43.00 | 0.09 | -0.01 | -10.00 | 0.09 | 0.09 | 0.05 | 0.10 | 11 | 409 | |
| CMI Feb 20 2010 44.00 | 0.10 | -0.10 | -50.00 | 0.10 | 0.05 | 0.05 | 0.10 | 148 | 688 | |
| CMI Feb 20 2010 45.00 | 0.45 | 0.15 | 50.00 | 0.45 | 0.45 | 0.05 | 0.15 | 10 | 846 | |
| CMI Feb 20 2010 46.00 | 0.15 | -0.25 | -62.50 | 0.40 | 0.15 | 0.05 | 0.15 | 11 | 473 | |
| CMI Feb 20 2010 47.00 | 0.18 | -0.18 | -50.00 | 0.18 | 0.15 | 0.15 | 0.25 | 22 | 436 | |
| CMI Feb 20 2010 48.00 | 0.30 | -0.25 | -45.45 | 0.30 | 0.25 | 0.30 | 0.35 | 832 | 1,210 | |
| CMI Feb 20 2010 49.00 | 0.70 | -1.02 | -59.30 | 0.90 | 0.70 | 0.35 | 0.45 | 68 | 488 | |
| CMI Feb 20 2010 50.00 | 0.65 | -0.40 | -38.10 | 0.80 | 0.50 | 0.60 | 0.70 | 150 | 1,644 | |
| CMI Feb 20 2010 55.00 | 3.24 | -2.16 | -40.00 | 3.60 | 3.24 | 3.20 | 3.40 | 14 | 803 | |
| CMI Feb 20 2010 60.00 | 7.80 | — | — | 7.80 | 7.80 | 7.60 | 8.20 | 15 | 15 | |
| CMI Feb 20 2010 65.00 | — | — | — | — | — | 12.10 | 13.60 | — | — | |
| Return to Top | ||||||||||
