Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| CNC Feb 20 2010 15.00 | 4.40 | -0.50 | -10.20 | 4.40 | 4.40 | 2.70 | 3.50 | 1 | 1 | |
| CNC Feb 20 2010 17.50 | 0.65 | — | — | 0.65 | 0.65 | 0.80 | 1.10 | 20 | — | |
| CNC Feb 20 2010 20.00 | 0.50 | -0.05 | -9.09 | 0.50 | 0.50 | 0.10 | 0.15 | 4 | 414 | |
| CNC Feb 20 2010 22.50 | 0.15 | -0.04 | -21.05 | 0.15 | 0.15 | 0.05 | 0.10 | 10 | 107 | |
| CNC Feb 20 2010 25.00 | 0.15 | -0.15 | -50.00 | 0.25 | 0.15 | 0.05 | 0.10 | 9 | 18 | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| CNC Feb 20 2010 15.00 | 0.05 | — | — | 0.05 | 0.05 | — | 0.10 | 10 | 10 | |
| CNC Feb 20 2010 17.50 | 0.30 | 0.08 | 36.36 | 0.30 | 0.30 | 0.15 | 0.40 | 5 | 311 | |
| CNC Feb 20 2010 20.00 | 2.19 | 0.69 | 46.00 | 2.19 | 2.19 | 1.65 | 2.15 | 5 | 281 | |
| CNC Feb 20 2010 22.50 | 1.75 | -0.15 | -7.89 | 1.80 | 1.75 | 4.00 | 4.80 | 57 | 47 | |
| CNC Feb 20 2010 25.00 | 5.50 | 0.40 | 7.84 | 5.50 | 5.30 | 6.50 | 7.40 | 250 | 9 | |
| Return to Top | ||||||||||
