Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
CVS Feb 20 2010 15.00 17.50 1.40 8.70 17.50 17.50 17.50 17.95 5 8
CVS Feb 20 2010 17.50 16.30 — — 16.30 16.30 15.00 15.45 11 —
CVS Feb 20 2010 20.00 13.76 2.76 25.09 13.76 13.76 12.45 12.95 3 1
CVS Feb 20 2010 22.50 8.80 -2.40 -21.43 8.80 8.80 10.00 10.45 4 79
CVS Feb 20 2010 24.00 9.80 — — 9.80 9.80 8.45 8.95 56 56
CVS Feb 20 2010 25.00 8.70 2.00 29.85 8.70 8.70 7.45 7.95 21 —
CVS Feb 20 2010 26.00 4.50 -2.00 -30.77 4.50 4.50 6.50 6.95 12 22
CVS Feb 20 2010 27.00 3.75 -2.00 -34.78 4.35 3.75 5.60 5.95 25 68
CVS Feb 20 2010 28.00 5.00 1.80 56.25 5.00 5.00 4.65 4.95 3 140
CVS Feb 20 2010 29.00 3.90 — — 3.90 3.90 3.65 3.95 1 757
CVS Feb 20 2010 30.00 2.62 -0.21 -7.42 2.94 2.62 2.79 2.83 60 1,720
CVS Feb 20 2010 31.00 1.74 -0.25 -12.56 1.74 1.70 1.85 1.89 53 5,728
CVS Feb 20 2010 32.00 1.05 -0.08 -7.08 1.19 0.87 1.02 1.05 382 16,123
CVS Feb 20 2010 33.00 0.42 -0.12 -22.22 0.63 0.35 0.41 0.44 3,762 8,835
CVS Feb 20 2010 34.00 0.14 -0.06 -30.00 0.23 0.11 0.12 0.14 772 6,134
CVS Feb 20 2010 35.00 0.05 -0.03 -37.50 0.06 0.04 0.05 0.06 268 8,603
CVS Feb 20 2010 36.00 0.03 — — 0.03 0.03 0.01 0.03 1 6,037
CVS Feb 20 2010 37.00 0.01 -0.01 -50.00 0.01 0.01 0.01 0.02 10 1,364
CVS Feb 20 2010 38.00 0.01 -0.02 -66.67 0.01 0.01 0.01 0.02 7 844
CVS Feb 20 2010 39.00 0.02 -0.01 -33.33 0.02 0.02 0.05 0.02 2 1,641
CVS Feb 20 2010 40.00 0.05 0.01 25.00 0.05 0.05 0.05 0.03 12 2,661
CVS Feb 20 2010 41.00 0.05 — — 0.05 0.05 0.55 0.02 10 357
CVS Feb 20 2010 42.00 0.05 — — 0.05 0.05 0.40 0.02 25 36
CVS Feb 20 2010 45.00 0.05 — — 0.05 0.05 0.10 0.03 10 866
CVS Feb 20 2010 50.00 — — — — — — 0.02 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
CVS Feb 20 2010 15.00 — — — — — 0.05 0.02 — —
CVS Feb 20 2010 17.50 0.05 — — 0.05 0.05 0.05 0.02 33 33
CVS Feb 20 2010 20.00 0.01 -0.05 -83.33 0.02 0.01 0.05 0.02 12 305
CVS Feb 20 2010 22.50 0.07 -0.13 -65.00 0.08 0.07 0.05 0.02 12 267
CVS Feb 20 2010 24.00 0.01 -0.04 -80.00 0.01 0.01 0.05 0.02 1 7,227
CVS Feb 20 2010 25.00 0.05 — — 0.05 0.04 0.02 0.03 34 1,577
CVS Feb 20 2010 26.00 0.03 -0.03 -50.00 0.03 0.03 0.01 0.03 22 1,525
CVS Feb 20 2010 27.00 0.05 -0.07 -58.33 0.05 0.03 0.01 0.03 136 1,355
CVS Feb 20 2010 28.00 0.07 -0.08 -53.33 0.07 0.04 0.02 0.05 369 3,455
CVS Feb 20 2010 29.00 0.05 -0.02 -28.57 0.05 0.04 0.03 0.05 56 7,941
CVS Feb 20 2010 30.00 0.08 -0.02 -20.00 0.10 0.08 0.06 0.08 345 12,211
CVS Feb 20 2010 31.00 0.13 -0.06 -31.58 0.19 0.12 0.12 0.14 79 11,471
CVS Feb 20 2010 32.00 0.27 -0.12 -30.77 0.43 0.27 0.28 0.30 3,715 12,895
CVS Feb 20 2010 33.00 0.70 -0.06 -7.89 0.93 0.66 0.67 0.71 1,213 6,116
CVS Feb 20 2010 34.00 1.37 -0.16 -10.46 1.69 1.37 1.37 1.41 192 4,768
CVS Feb 20 2010 35.00 2.22 -0.08 -3.48 2.60 2.21 2.28 2.32 88 4,228
CVS Feb 20 2010 36.00 2.90 -1.85 -38.95 2.90 2.90 3.25 3.35 1 669
CVS Feb 20 2010 37.00 3.85 -1.95 -33.62 3.85 3.85 4.10 4.35 70 452
CVS Feb 20 2010 38.00 5.55 0.15 2.78 5.55 5.55 5.10 5.40 28 544
CVS Feb 20 2010 39.00 5.00 1.60 47.06 5.00 5.00 6.10 6.60 67 164
CVS Feb 20 2010 40.00 6.20 -1.10 -15.07 6.20 6.20 7.10 7.60 20 86
CVS Feb 20 2010 41.00 6.60 0.10 1.54 6.60 6.60 8.05 8.60 13 13
CVS Feb 20 2010 42.00 — — — — — 9.05 9.60 — —
CVS Feb 20 2010 45.00 12.70 3.50 38.04 12.70 12.70 12.05 12.60 13 —
CVS Feb 20 2010 50.00 — — — — — 17.05 17.60 — —
Return to Top