Calls							Days until expiration: 10
Symbol & Strike	Last	Chng	%Chng	High	Low	Bid	Ask	Volume	Open Int
CVD Feb 20 2010 30.00	—	—	—	—	—	24.40	26.00	—	—
CVD Feb 20 2010 35.00	—	—	—	—	—	19.40	21.00	—	—
CVD Feb 20 2010 40.00	19.30	1.60	9.04	19.30	19.30	14.80	15.80	10	—
CVD Feb 20 2010 45.00	9.80	-0.40	-3.92	9.80	9.80	9.70	10.80	1	1
CVD Feb 20 2010 50.00	8.90	2.60	41.27	8.90	8.90	4.90	5.90	3	74
CVD Feb 20 2010 55.00	2.10	—	—	2.10	2.10	1.15	1.55	10	410
CVD Feb 20 2010 60.00	0.15	—	—	0.15	0.15	0.05	0.25	20	2,129
CVD Feb 20 2010 65.00	0.25	-0.05	-16.67	0.25	0.25	0.05	0.15	55	356
CVD Feb 20 2010 70.00	0.20	-0.65	-76.47	0.20	0.20	0.15	0.15	70	118
CVD Feb 20 2010 75.00	0.10	—	—	0.10	0.10	0.10	0.15	2	2

Puts						Bold and highlighted options are "At the Money"
Symbol & Strike	Last	Chng	%Chng	High	Low	Bid	Ask	Volume	Open Int
CVD Feb 20 2010 30.00	0.85	—	—	0.85	0.85	0.05	0.15	—	1
CVD Feb 20 2010 35.00	1.65	—	—	1.65	1.65	0.05	0.15	—	1
CVD Feb 20 2010 40.00	0.75	0.15	25.00	0.75	0.75	0.05	0.15	20	52
CVD Feb 20 2010 45.00	0.35	-0.55	-61.11	0.35	0.30	0.05	0.15	157	265
CVD Feb 20 2010 50.00	0.15	-0.05	-25.00	0.15	0.15	0.10	0.20	10	192
CVD Feb 20 2010 55.00	1.00	0.25	33.33	1.00	1.00	1.00	1.25	2	2,581
CVD Feb 20 2010 60.00	3.40	0.10	3.03	3.40	3.40	4.60	5.30	4	236
CVD Feb 20 2010 65.00	14.70	3.20	27.83	14.70	14.70	9.30	10.30	1	28
CVD Feb 20 2010 70.00	8.90	-2.50	-21.93	8.90	8.90	14.20	15.30	2	1
CVD Feb 20 2010 75.00	—	—	—	—	—	19.20	20.50	—	—
Return to Top