Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
CVX Feb 20 2010 55.00 16.06 -2.00 -11.07 17.84 16.06 15.55 17.10 5 60
CVX Feb 20 2010 60.00 11.00 1.40 14.58 11.00 11.00 10.75 12.10 5 231
CVX Feb 20 2010 65.00 6.30 0.55 9.57 6.85 6.00 6.30 6.40 391 327
CVX Feb 20 2010 70.00 1.68 0.52 44.83 2.24 1.42 1.71 1.75 3,825 5,373
CVX Feb 20 2010 75.00 0.12 0.02 20.00 0.17 0.10 0.11 0.13 2,262 14,557
CVX Feb 20 2010 80.00 0.04 -0.01 -20.00 0.05 0.03 0.02 0.04 3,179 17,733
CVX Feb 20 2010 85.00 0.03 0.01 50.00 0.03 0.03 0.01 0.04 10 11,275
CVX Feb 20 2010 90.00 0.01 -0.02 -66.67 0.01 0.01 0.01 0.03 5 278
CVX Feb 20 2010 95.00 0.02 -0.02 -50.00 0.02 0.02 — 0.01 1 2
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
CVX Feb 20 2010 55.00 0.02 -0.02 -50.00 0.02 0.02 0.02 0.03 10 1,816
CVX Feb 20 2010 60.00 0.05 -0.07 -58.33 0.05 0.05 0.03 0.08 5 1,761
CVX Feb 20 2010 65.00 0.18 -0.11 -37.93 0.22 0.14 0.17 0.19 2,137 9,843
CVX Feb 20 2010 70.00 0.92 -0.63 -40.65 1.19 0.72 0.92 0.94 3,934 6,887
CVX Feb 20 2010 75.00 4.50 -0.84 -15.73 4.90 4.00 4.40 4.50 3,243 12,722
CVX Feb 20 2010 80.00 9.00 -0.70 -7.22 9.60 9.00 9.30 9.60 3,005 6,198
CVX Feb 20 2010 85.00 15.15 1.10 7.83 15.60 15.10 14.30 14.60 106 2,223
CVX Feb 20 2010 90.00 19.36 1.91 10.95 19.36 19.36 18.55 19.95 1 824
CVX Feb 20 2010 95.00 22.45 0.30 1.35 22.45 22.45 23.55 25.10 50 506
Return to Top