Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
RCL Feb 20 2010 17.50 — — — — — 7.90 8.20 — —
RCL Feb 20 2010 20.00 — — — — — 5.40 5.90 — —
RCL Feb 20 2010 21.00 4.49 — — 4.49 4.49 4.40 4.90 20 20
RCL Feb 20 2010 22.00 — — — — — 3.40 3.80 — —
RCL Feb 20 2010 23.00 3.90 -0.40 -9.30 3.90 3.90 2.60 2.85 20 163
RCL Feb 20 2010 24.00 1.60 0.50 45.45 1.60 1.60 1.80 1.95 3 83
RCL Feb 20 2010 25.00 1.05 0.05 5.00 1.20 1.05 1.05 1.20 73 2,272
RCL Feb 20 2010 26.00 0.55 -0.05 -8.33 0.70 0.50 0.55 0.65 67 2,143
RCL Feb 20 2010 27.00 0.25 — — 0.25 0.25 0.20 0.30 15 2,452
RCL Feb 20 2010 28.00 0.10 — — 0.10 0.10 0.05 0.15 2 577
RCL Feb 20 2010 29.00 0.05 -0.20 -80.00 0.07 0.05 0.05 0.05 21 2,984
RCL Feb 20 2010 30.00 0.02 -0.11 -84.62 0.02 0.02 0.05 0.05 10 15
RCL Feb 20 2010 31.00 0.05 -0.01 -16.67 0.06 0.05 0.05 0.05 434 444
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
RCL Feb 20 2010 17.50 — — — — — — 0.05 — —
RCL Feb 20 2010 20.00 0.10 -0.05 -33.33 0.10 0.10 0.05 0.10 39 105
RCL Feb 20 2010 21.00 0.08 -0.17 -68.00 0.10 0.08 0.05 0.10 21 57
RCL Feb 20 2010 22.00 0.05 -0.25 -83.33 0.15 0.05 0.05 0.15 10 1,554
RCL Feb 20 2010 23.00 0.35 — — 0.35 0.35 0.10 0.20 30 761
RCL Feb 20 2010 24.00 0.40 -0.55 -57.89 0.55 0.40 0.25 0.35 23 720
RCL Feb 20 2010 25.00 0.55 -0.15 -21.43 0.70 0.51 0.50 0.60 168 2,700
RCL Feb 20 2010 26.00 1.05 -0.25 -19.23 1.25 0.95 0.95 1.10 43 536
RCL Feb 20 2010 27.00 1.95 -0.30 -13.33 1.95 1.95 1.60 1.75 4 2,754
RCL Feb 20 2010 28.00 2.90 1.75 152.17 2.90 1.60 2.35 2.70 529 1,123
RCL Feb 20 2010 29.00 4.80 1.66 52.87 4.80 4.30 3.20 3.70 75 300
RCL Feb 20 2010 30.00 — — — — — 4.30 4.70 — —
RCL Feb 20 2010 31.00 — — — — — 5.10 5.70 — —
Return to Top