Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
CVC Feb 20 2010 17.50 8.80 — — 8.80 8.80 7.70 8.90 1,225 1,225
CVC Feb 20 2010 20.00 5.20 -0.90 -14.75 5.20 5.20 5.80 6.30 10 10
CVC Feb 20 2010 22.50 4.90 0.33 7.22 4.90 4.90 3.30 3.90 21 33
CVC Feb 20 2010 25.00 1.30 0.75 136.36 1.30 0.90 1.30 1.40 58 5,397
CVC Feb 20 2010 27.50 0.15 0.05 50.00 0.15 0.15 0.10 0.15 30 1,667
CVC Feb 20 2010 30.00 0.05 -0.10 -66.67 0.05 0.05 0.05 0.05 50 673
CVC Feb 20 2010 35.00 0.05 — — 0.05 0.05 0.05 0.10 — 5
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
CVC Feb 20 2010 17.50 — — — — — — 0.10 — —
CVC Feb 20 2010 20.00 — — — — — 0.05 0.05 — —
CVC Feb 20 2010 22.50 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 270 433
CVC Feb 20 2010 25.00 0.40 -0.25 -38.46 0.46 0.40 0.15 0.25 20 1,699
CVC Feb 20 2010 27.50 1.00 -0.50 -33.33 1.00 1.00 1.45 1.65 76 140
CVC Feb 20 2010 30.00 4.60 0.80 21.05 4.60 4.60 3.70 4.10 4 46
CVC Feb 20 2010 35.00 8.20 -0.50 -5.75 8.20 8.20 8.70 9.20 22 48
Return to Top