Options Charts

Option Chain | Option Quote

advertisement

(CR) Crane

11/21/2009 8:45:56 AM
(All data 20 minutes delayed.)

All Near-the-Money

(Enter Underlying Symbol)

Last		28.43
Net Change	-0.37
Percent Change	-1.28%
Open	28.48
Previous Close	28.80
High	28.67
Low	28.01
Bid	28.01
Ask	29.28
Volume	260674

= Near-the-Money

= At-the-Money

Nov 2009

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.CRKX	6.80	5.40	6.40	0.0	12	0
.CRKE	3.30	3.00	3.70	0.0	37	0
.CRKF	0.10	0.00	0.15	0.0	746	0
.CRKG	0.00	0.00	0.15	0.0	0	0

Strike

22.5

25.0

30.0

35.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.CRWX	1.20	0.00	0.15	0.0	11	0
.CRWE	0.65	0.00	0.15	0.0	95	0
.CRWF	2.15	1.35	1.85	0.0	47	0
.CRWG	5.20	6.30	7.20	0.0	3	0

Dec 2009

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.CRLA	0.00	22.80	24.00	0.0	0	0
.CRLU	0.00	20.30	21.50	0.0	0	0
.CRLB	0.00	17.80	18.90	0.0	0	0
.CRLV	0.00	15.30	16.40	0.0	0	0
.CRLC	0.00	12.80	13.90	0.0	0	0
.CRLW	3.79	10.30	11.40	0.0	2	0
.CRLD	4.40	7.80	8.90	0.0	4	0
.CRLX	7.00	5.40	6.40	0.0	57	0
.CRLE	4.50	3.10	3.90	0.0	42	0
.CRLF	0.90	0.20	0.50	0.0	112	0
.CRLG	0.00	0.00	0.15	0.0	0	0
.CRLH	0.00	0.00	0.15	0.0	0	0

Strike
5.0
7.5
10.0
12.5
15.0
17.5
20.0
22.5
25.0
30.0
35.0
40.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.CRXA	0.00	0.00	0.15	0.0	0	0
.CRXU	0.00	0.00	0.15	0.0	0	0
.CRXB	0.00	0.00	0.15	0.0	0	0
.CRXV	0.00	0.00	0.15	0.0	0	0
.CRXC	0.00	0.00	0.15	0.0	0	0
.CRXW	1.05	0.00	0.15	0.0	20	0
.CRXD	1.40	0.00	0.15	0.0	40	0
.CRXX	0.60	0.00	0.20	0.0	13	0
.CRXE	1.60	0.05	0.30	0.0	64	0
.CRXF	2.30	1.90	2.45	1.1	1300	3
.CRXG	0.00	6.40	7.40	0.0	0	0
.CRXH	0.00	11.30	12.40	0.0	0	0

Mar 2010

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.CRCB	0.00	17.80	18.90	0.0	0	0
.CRCV	0.00	15.30	16.40	0.0	0	0
.CRCC	0.00	12.80	13.90	0.0	0	0
.CRCW	5.20	10.30	11.40	0.0	1	0
.CRCD	6.20	7.90	8.90	0.0	20	0
.CRCX	4.90	5.60	6.60	0.0	14	0
.CRCE	4.10	3.70	4.70	0.0	35	0
.CRCF	1.35	1.15	1.75	0.0	191	0
.CRCG	0.60	0.20	0.50	0.0	10	0
.CRCH	0.00	0.00	0.25	0.0	0	0

Strike
10.0
12.5
15.0
17.5
20.0
22.5
25.0
30.0
35.0
40.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.CROB	0.00	0.00	0.20	0.0	0	0
.CROV	0.00	0.00	0.20	0.0	0	0
.CROC	0.00	0.00	0.20	0.0	0	0
.CROW	0.90	0.00	0.25	0.0	10	0
.CROD	0.60	0.05	0.35	0.0	40	0
.CROX	1.20	0.30	0.70	0.0	37	0
.CROE	1.45	0.85	1.30	0.0	30	0
.CROF	0.00	3.00	3.90	0.0	0	0
.CROG	0.00	6.90	7.90	0.0	0	0
.CROH	0.00	11.50	12.70	0.0	0	0

Jun 2010

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.CRFE	0.00	4.20	5.20	0.0	0	0
.CRFF	2.75	1.85	2.40	0.0	22	0
.CRFG	1.65	0.55	1.05	0.0	10	0

Strike

25.0

30.0

35.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.CRRE	1.75	1.55	2.10	0.0	20	0
.CRRF	0.00	3.80	4.70	0.0	0	0
.CRRG	0.00	7.40	8.50	0.0	0	0

= Near-the-Money

= At-the-Money