Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| CRZO Feb 20 2010 17.50 | 5.00 | -3.30 | -39.76 | 5.00 | 5.00 | 4.30 | 4.60 | 5 | 11 | |
| CRZO Feb 20 2010 20.00 | 5.80 | -2.30 | -28.40 | 5.80 | 5.80 | 2.05 | 2.25 | 23 | 33 | |
| CRZO Feb 20 2010 22.50 | 0.85 | -0.20 | -19.05 | 1.00 | 0.65 | 0.50 | 0.60 | 131 | 239 | |
| CRZO Feb 20 2010 25.00 | 0.15 | -0.05 | -25.00 | 0.15 | 0.15 | 0.05 | 0.15 | 4 | 771 | |
| CRZO Feb 20 2010 30.00 | 0.10 | — | — | 0.10 | 0.10 | 0.05 | 0.10 | 20 | 975 | |
| CRZO Feb 20 2010 35.00 | 0.30 | — | — | 0.30 | 0.30 | 0.05 | 0.10 | 16 | 16 | |
| CRZO Feb 20 2010 40.00 | — | — | — | — | — | — | 0.10 | — | — | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| CRZO Feb 20 2010 17.50 | — | — | — | — | — | — | 0.15 | — | — | |
| CRZO Feb 20 2010 20.00 | 0.40 | 0.30 | 300.00 | 0.40 | 0.40 | 0.15 | 0.25 | 100 | 102 | |
| CRZO Feb 20 2010 22.50 | 1.05 | -0.20 | -16.00 | 1.10 | 1.00 | 1.05 | 1.15 | 140 | 222 | |
| CRZO Feb 20 2010 25.00 | 3.00 | — | — | 3.00 | 3.00 | 3.00 | 3.20 | 50 | 782 | |
| CRZO Feb 20 2010 30.00 | 5.50 | 1.10 | 25.00 | 5.50 | 5.50 | 7.90 | 8.30 | 1 | 100 | |
| CRZO Feb 20 2010 35.00 | 9.30 | 1.30 | 16.25 | 9.30 | 9.30 | 12.80 | 13.30 | 30 | 10 | |
| CRZO Feb 20 2010 40.00 | 14.30 | — | — | 14.30 | 14.30 | 17.80 | 18.30 | 17 | — | |
| Return to Top | ||||||||||
