Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
CY Feb 20 2010 7.00 — — — — — 3.60 4.10 — —
CY Feb 20 2010 8.00 2.95 0.31 11.74 2.95 2.95 2.65 3.10 10 75
CY Feb 20 2010 9.00 1.70 -0.15 -8.11 1.85 1.70 1.85 2.05 16 311
CY Feb 20 2010 10.00 1.00 0.15 17.65 1.07 1.00 0.90 1.10 47 2,829
CY Feb 20 2010 11.00 0.33 -0.02 -5.71 0.39 0.33 0.20 0.35 71 2,870
CY Feb 20 2010 12.00 0.10 0.05 100.00 0.10 0.05 0.05 0.10 256 2,421
CY Feb 20 2010 13.00 0.05 — — 0.05 0.05 0.05 0.05 199 291
CY Feb 20 2010 14.00 — — — — — — 0.05 — —
CY Feb 20 2010 15.00 — — — — — — 0.05 — —
CY Feb 20 2010 16.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
CY Feb 20 2010 7.00 — — — — — — 0.05 — —
CY Feb 20 2010 8.00 0.05 — — 0.05 0.05 — 0.05 6 6
CY Feb 20 2010 9.00 0.05 — — 0.05 0.05 0.05 0.05 51 150
CY Feb 20 2010 10.00 0.10 -0.05 -33.33 0.10 0.10 0.05 0.15 86 791
CY Feb 20 2010 11.00 0.55 -0.01 -1.79 0.55 0.45 0.35 0.45 30 4,114
CY Feb 20 2010 12.00 1.00 -0.25 -20.00 1.05 0.88 1.05 1.30 1,318 848
CY Feb 20 2010 13.00 — — — — — 2.05 2.35 — —
CY Feb 20 2010 14.00 — — — — — 3.00 3.40 — —
CY Feb 20 2010 15.00 4.20 — — 4.20 4.20 3.90 4.40 1 —
CY Feb 20 2010 16.00 — — — — — 4.90 5.40 — —
Return to Top