CF Industries Holdings Inc $242.34

down -5.38


17/4/2014 06:40 PM  |  NYSE : CF  
Industries : Chemicals / Agricultural Chemicals
Last Trade: 242.34
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: -5.38 (-2.17 %)
Prev Close: 247.72
Open: 246.80
Bid: 229.18
Ask: 246.12
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CF Trend Analysis - it has outperformed the S&P 500 by 20%
Options:

Call Options: CF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
120.00 CF1419D120 125.40 0.00 120.70 32.0 124.75 20.0 0.0 0
125.00 CF1419D125 120.60 0.00 116.05 36.0 119.75 1.0 0.0 0
130.00 CF1419D130 115.55 0.00 111.10 49.0 114.70 33.0 0.0 0
135.00 CF1419D135 110.40 0.00 106.00 35.0 109.75 1.0 0.0 0
140.00 CF1419D140 105.50 0.00 101.05 33.0 104.75 20.0 0.0 0
145.00 CF1419D145 100.60 0.00 95.00 10.0 99.75 1.0 0.0 0
150.00 CF1419D150 95.25 0.00 91.30 33.0 94.80 34.0 0.0 0
155.00 CF1419D155 90.55 0.00 86.15 32.0 89.75 20.0 0.0 0
160.00 CF1419D160 85.55 0.00 81.70 49.0 84.75 1.0 0.0 0
165.00 CF1419D165 80.55 0.00 76.65 33.0 79.75 7.0 0.0 0
170.00 CF1419D170 79.90 3.75 71.95 6.0 72.80 8.0 10.0 22
175.00 CF1419D175 70.45 0.00 66.25 33.0 69.75 20.0 0.0 0
175.00 CF1425D175 0.00 0.00 65.65 3.0 69.75 30.0 0.0 0
180.00 CF1419D180 65.35 0.00 61.50 33.0 64.75 7.0 0.0 0
180.00 CF1425D180 65.40 0.00 60.55 1.0 64.75 10.0 0.0 0
185.00 CF1419D185 60.20 0.00 56.50 33.0 59.75 7.0 0.0 0
185.00 CF1425D185 60.45 0.00 55.55 1.0 59.75 1.0 0.0 0
190.00 CF1419D190 62.65 7.40 51.15 33.0 54.80 32.0 1.0 1
190.00 CF1425D190 55.45 0.00 50.55 1.0 54.75 1.0 0.0 0
195.00 CF1419D195 51.15 0.00 46.70 34.0 49.75 34.0 0.0 0
195.00 CF1425D195 50.45 0.00 45.55 1.0 49.80 11.0 0.0 0
200.00 CF1419D200 47.70 1.50 41.95 6.0 42.80 8.0 55.0 41
200.00 CF1425D200 44.40 -1.05 40.85 15.0 44.80 1.0 1.0 1
205.00 CF1419D205 40.25 0.00 36.45 35.0 39.75 34.0 0.0 0
205.00 CF1425D205 40.55 0.00 35.75 15.0 39.75 7.0 0.0 0
210.00 CF1419D210 32.63 -3.72 31.95 6.0 32.80 8.0 3.0 4
210.00 CF1425D210 35.50 0.00 30.95 11.0 34.80 15.0 0.0 0
212.50 CF1425D212.5 0.00 0.00 29.55 6.0 30.40 6.0 0.0 0
215.00 CF1419D215 28.42 -2.43 26.95 6.0 27.80 8.0 2.0 3
215.00 CF1425D215 25.24 -5.31 26.00 11.0 29.85 11.0 1.0 1
217.50 CF1425D217.5 0.00 0.00 24.60 6.0 27.10 39.0 0.0 0
220.00 CF1419D220 25.64 0.09 21.10 32.0 24.75 20.0 1.0 1
220.00 CF1425D220 25.60 0.00 21.15 26.0 24.55 37.0 0.0 0
222.50 CF1419D222.5 30.35 7.40 19.45 6.0 20.30 8.0 3.0 3
222.50 CF1425D222.5 0.00 0.00 19.10 39.0 22.40 58.0 0.0 0
225.00 CF1419D225 30.48 9.18 16.40 49.0 19.75 141.0 2.0 2
225.00 CF1425D225 20.65 0.00 16.45 15.0 20.05 37.0 0.0 0
227.50 CF1419D227.5 22.75 4.05 14.25 21.0 16.65 48.0 2.0 2
227.50 CF1425D227.5 18.65 0.00 14.65 2.0 17.55 37.0 0.0 0
230.00 CF1419D230 26.09 10.59 11.75 33.0 14.65 55.0 2.0 2
230.00 CF1425D230 15.80 0.00 12.60 10.0 14.20 10.0 0.0 0
232.50 CF1419D232.5 9.05 -4.75 9.15 33.0 12.15 55.0 1.0 1
232.50 CF1425D232.5 13.40 0.00 10.45 16.0 11.75 63.0 0.0 0
235.00 CF1419D235 11.92 0.00 6.70 24.0 9.60 157.0 2.0 31
235.00 CF1425D235 28.45 17.35 8.15 65.0 9.20 25.0 2.0 2
237.50 CF1419D237.5 4.00 -4.90 4.40 21.0 7.25 199.0 7.0 17
237.50 CF1425D237.5 7.00 -3.00 6.25 31.0 7.10 106.0 2.0 20
240.00 CF1419D240 4.44 -1.07 2.07 26.0 4.70 188.0 18.0 166
240.00 CF1425D240 6.18 -2.34 4.65 9.0 5.10 31.0 20.0 14
242.50 CF1419D242.5 0.12 -4.98 0.01 5.0 0.20 43.0 40.0 141
242.50 CF1425D242.5 5.15 -1.55 3.25 5.0 3.65 80.0 3.0 24
245.00 CF1419D245 0.02 -3.23 0.01 8.0 0.04 43.0 63.0 205
245.00 CF1425D245 2.56 -2.84 2.13 20.0 2.53 37.0 53.0 51
247.50 CF1419D247.5 0.05 -1.60 0.01 2.0 0.04 53.0 8.0 103
247.50 CF1425D247.5 1.62 -2.38 1.35 4.0 1.58 14.0 335.0 31
250.00 CF1419D250 0.04 -0.60 0.04 1.0 0.04 32.0 74.0 317
250.00 CF1425D250 1.02 -1.52 0.82 21.0 1.00 20.0 29.0 251
252.50 CF1419D252.5 0.10 -0.17 0.01 5.0 0.04 33.0 10.0 65
252.50 CF1425D252.5 1.97 0.00 0.52 4.0 0.76 111.0 11.0 17
255.00 CF1419D255 0.03 -0.05 0.01 7.0 0.04 43.0 28.0 274
255.00 CF1425D255 0.56 -0.54 0.31 7.0 0.61 179.0 1.0 41
257.50 CF1419D257.5 0.04 -0.02 0.01 4.0 0.04 43.0 9.0 42
257.50 CF1425D257.5 0.30 -0.30 0.18 10.0 0.35 82.0 6.0 24
260.00 CF1419D260 0.01 -0.03 0.01 2.0 0.04 43.0 20.0 372
260.00 CF1425D260 0.18 -0.31 0.10 4.0 0.24 31.0 3.0 42
262.50 CF1419D262.5 0.06 -0.02 0.03 94.0 0.04 33.0 4.0 4
262.50 CF1425D262.5 1.30 1.16 0.07 14.0 0.19 20.0 56.0 34
265.00 CF1419D265 0.02 0.00 0.01 2.0 0.02 4.0 25.0 348
265.00 CF1425D265 0.06 0.00 0.02 46.0 0.15 10.0 1.0 18
267.50 CF1419D267.5 0.06 0.00 0.01 21.0 0.04 43.0 0.0 0
267.50 CF1425D267.5 1.36 1.35 0.01 5.0 0.14 10.0 2.0 15
270.00 CF1419D270 0.01 -0.03 0.01 19.0 0.04 42.0 37.0 2,463
270.00 CF1425D270 0.33 0.31 0.02 4.0 0.11 10.0 80.0 286
272.50 CF1419D272.5 0.04 0.00 0.01 2.0 0.04 55.0 0.0 0
272.50 CF1425D272.5 0.76 0.57 0.04 23.0 0.10 10.0 8.0 30
275.00 CF1419D275 0.01 0.00 0.01 10.0 0.03 33.0 1.0 253
275.00 CF1425D275 0.18 0.03 0.02 10.0 0.06 10.0 80.0 209
277.50 CF1419D277.5 0.04 0.00 0.01 111.0 0.04 43.0 0.0 0
277.50 CF1425D277.5 2.30 2.17 0.01 10.0 0.08 8.0 50.0 57
280.00 CF1419D280 0.01 0.00 0.01 2.0 0.04 43.0 2.0 140
280.00 CF1425D280 0.27 0.26 0.01 20.0 0.07 7.0 162.0 84
282.50 CF1419D282.5 0.04 0.00 0.00 0.0 0.04 43.0 0.0 0
282.50 CF1425D282.5 0.00 0.00 0.00 0.0 0.05 10.0 0.0 0
285.00 CF1419D285 0.12 0.07 0.03 78.0 0.04 33.0 5.0 77
285.00 CF1425D285 0.04 -0.04 0.01 11.0 0.14 15.0 1.0 21
287.50 CF1419D287.5 0.04 0.00 0.00 0.0 0.04 43.0 0.0 0
287.50 CF1425D287.5 0.00 0.00 0.00 0.0 0.05 7.0 0.0 0
290.00 CF1419D290 0.14 0.10 0.03 93.0 0.04 43.0 5.0 39
290.00 CF1425D290 0.02 -0.05 0.03 11.0 0.06 5.0 1.0 21
292.50 CF1419D292.5 0.04 0.00 0.00 0.0 0.04 43.0 0.0 0
292.50 CF1425D292.5 0.00 0.00 0.00 0.0 0.04 2.0 0.0 0
295.00 CF1419D295 0.09 0.05 0.01 3.0 0.04 43.0 131.0 151
295.00 CF1425D295 0.16 0.02 0.01 35.0 0.12 13.0 4.0 5
300.00 CF1419D300 0.08 0.04 0.01 3.0 0.04 43.0 2.0 38
300.00 CF1425D300 0.06 0.00 0.01 23.0 0.06 5.0 0.0 0
305.00 CF1419D305 0.28 0.19 0.02 33.0 0.04 43.0 2.0 2
305.00 CF1425D305 0.12 0.00 0.03 23.0 0.11 12.0 0.0 0
310.00 CF1419D310 0.16 0.11 0.01 11.0 0.04 43.0 5.0 25
310.00 CF1425D310 0.08 0.00 0.01 12.0 0.06 4.0 0.0 0
315.00 CF1419D315 0.04 0.00 0.01 3.0 0.04 43.0 0.0 0
315.00 CF1425D315 0.15 0.00 0.01 66.0 0.15 14.0 0.0 0
320.00 CF1419D320 0.04 0.00 0.01 10.0 0.04 43.0 0.0 0
320.00 CF1425D320 0.05 0.00 0.01 2.0 0.06 4.0 0.0 0
325.00 CF1419D325 0.04 0.00 0.01 10.0 0.04 56.0 0.0 0
325.00 CF1425D325 0.15 0.00 0.01 10.0 0.12 13.0 0.0 0
330.00 CF1419D330 0.04 0.00 0.01 3.0 0.04 56.0 0.0 0
330.00 CF1425D330 0.08 0.00 0.01 10.0 0.10 1.0 0.0 0
335.00 CF1419D335 0.04 0.00 0.01 10.0 0.04 57.0 0.0 0
335.00 CF1425D335 0.05 0.00 0.01 3.0 0.05 3.0 0.0 0
340.00 CF1419D340 0.04 0.00 0.01 2.0 0.04 59.0 0.0 0
340.00 CF1425D340 0.05 0.00 0.01 3.0 0.05 3.0 0.0 0
345.00 CF1419D345 0.04 0.00 0.01 2.0 0.04 43.0 0.0 0
350.00 CF1419D350 0.04 0.00 0.01 2.0 0.04 57.0 0.0 0
350.00 CF1425D350 0.05 0.00 0.01 10.0 0.05 3.0 0.0 0
355.00 CF1419D355 0.04 0.00 0.01 2.0 0.04 57.0 0.0 0
360.00 CF1419D360 0.04 0.00 0.00 0.0 0.04 58.0 0.0 0

Put Options: CF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
120.00 CF1419P120 0.04 0.00 0.00 0.0 0.04 43.0 0.0 0
125.00 CF1419P125 0.04 0.00 0.00 0.0 0.04 43.0 0.0 0
130.00 CF1419P130 0.04 0.00 0.00 0.0 0.04 43.0 0.0 0
135.00 CF1419P135 0.04 0.00 0.00 0.0 0.04 43.0 0.0 0
140.00 CF1419P140 0.04 0.00 0.00 0.0 0.04 43.0 0.0 0
145.00 CF1419P145 0.04 0.00 0.00 0.0 0.04 43.0 0.0 0
150.00 CF1419P150 0.04 0.00 0.00 0.0 0.04 43.0 0.0 0
155.00 CF1419P155 0.05 0.00 0.00 0.0 0.04 32.0 6.0 6
160.00 CF1419P160 0.04 0.00 0.00 0.0 0.04 43.0 0.0 0
165.00 CF1419P165 0.04 0.00 0.00 0.0 0.04 43.0 0.0 0
170.00 CF1419P170 0.04 0.00 0.06 88.0 0.04 32.0 0.0 0
175.00 CF1419P175 0.05 0.01 0.01 86.0 0.04 43.0 9.0 9
175.00 CF1425P175 0.00 0.00 0.00 0.0 0.13 15.0 0.0 0
180.00 CF1419P180 0.05 0.01 0.03 96.0 0.04 43.0 2.0 9
180.00 CF1425P180 0.12 0.00 0.01 11.0 0.10 11.0 0.0 0
185.00 CF1419P185 0.05 0.01 0.01 11.0 0.04 43.0 2.0 2
185.00 CF1425P185 0.02 0.00 0.01 11.0 0.06 5.0 0.0 0
190.00 CF1419P190 0.04 0.00 0.01 11.0 0.04 43.0 9.0 21
190.00 CF1425P190 0.13 0.00 0.01 11.0 0.14 15.0 0.0 0
195.00 CF1419P195 0.04 0.00 0.01 11.0 0.04 32.0 32.0 35
195.00 CF1425P195 0.10 0.00 0.03 11.0 0.09 7.0 0.0 0
200.00 CF1419P200 0.04 0.02 0.01 12.0 0.04 32.0 11.0 18
200.00 CF1425P200 0.06 -0.05 0.05 11.0 0.10 10.0 3.0 3
205.00 CF1419P205 0.24 0.20 0.01 11.0 0.01 3.0 3.0 45
205.00 CF1425P205 0.01 0.00 0.01 11.0 0.15 26.0 0.0 0
210.00 CF1419P210 0.01 -0.03 0.05 94.0 0.01 1.0 1.0 4
210.00 CF1425P210 0.14 0.00 0.07 5.0 0.14 13.0 0.0 0
212.50 CF1425P212.5 0.00 0.00 0.05 10.0 0.17 18.0 0.0 0
215.00 CF1419P215 0.02 0.00 0.02 1.0 0.03 43.0 3.0 56
215.00 CF1425P215 0.05 0.00 0.05 5.0 0.22 44.0 0.0 0
217.50 CF1425P217.5 0.00 0.00 0.08 11.0 0.20 48.0 0.0 0
220.00 CF1419P220 0.01 -0.04 0.01 1.0 0.03 32.0 1.0 151
220.00 CF1425P220 0.06 0.00 0.02 104.0 0.25 52.0 0.0 0
222.50 CF1419P222.5 0.01 -0.01 0.01 1.0 0.04 32.0 1.0 1
222.50 CF1425P222.5 0.00 0.00 0.13 31.0 0.25 25.0 0.0 0
225.00 CF1419P225 0.01 -0.04 0.01 11.0 0.01 24.0 26.0 268
225.00 CF1425P225 1.29 1.10 0.17 40.0 0.65 1.0 11.0 37
227.50 CF1419P227.5 0.05 0.00 0.01 5.0 0.03 32.0 5.0 144
227.50 CF1425P227.5 0.52 0.00 0.16 197.0 0.38 21.0 4.0 21
230.00 CF1419P230 0.04 -0.01 0.01 39.0 0.03 33.0 87.0 317
230.00 CF1425P230 0.51 0.19 0.34 166.0 0.53 10.0 6.0 89
232.50 CF1419P232.5 0.04 0.02 0.01 8.0 0.04 43.0 25.0 51
232.50 CF1425P232.5 0.86 0.00 0.57 158.0 0.87 21.0 4.0 281
235.00 CF1419P235 0.01 -0.10 0.01 1.0 0.04 32.0 54.0 404
235.00 CF1425P235 1.13 0.40 1.06 15.0 1.24 20.0 37.0 309
237.50 CF1419P237.5 0.10 -0.04 0.01 41.0 0.04 33.0 1.0 38
237.50 CF1425P237.5 1.40 0.59 1.60 21.0 1.84 21.0 1.0 38
240.00 CF1419P240 0.04 -0.17 0.01 4.0 0.04 32.0 86.0 2,004
240.00 CF1425P240 2.49 0.89 2.35 15.0 2.67 21.0 45.0 26
242.50 CF1419P242.5 0.31 0.03 0.02 71.0 0.31 11.0 160.0 183
242.50 CF1425P242.5 3.60 0.70 3.45 12.0 3.75 21.0 17.0 21
245.00 CF1419P245 1.58 0.97 1.88 116.0 2.99 48.0 28.0 410
245.00 CF1425P245 4.10 0.80 4.65 156.0 5.25 32.0 15.0 147
247.50 CF1419P247.5 4.90 3.17 4.35 53.0 5.50 33.0 11.0 97
247.50 CF1425P247.5 6.29 2.24 6.30 117.0 6.95 21.0 15.0 23
250.00 CF1419P250 7.49 4.01 6.90 53.0 8.05 32.0 42.0 167
250.00 CF1425P250 8.39 3.23 8.10 134.0 9.00 21.0 10.0 34
252.50 CF1419P252.5 7.00 2.45 7.75 53.0 10.75 32.0 19.0 13
252.50 CF1425P252.5 6.25 0.05 9.50 241.0 11.05 21.0 10.0 76
255.00 CF1419P255 10.51 2.33 10.65 154.0 13.05 38.0 15.0 118
255.00 CF1425P255 5.65 -2.55 10.65 47.0 13.70 2.0 4.0 16
257.50 CF1419P257.5 9.30 0.00 12.80 34.0 15.70 34.0 0.0 0
257.50 CF1425P257.5 5.75 -4.35 12.95 125.0 16.00 10.0 2.0 10
260.00 CF1419P260 15.83 2.13 15.85 149.0 18.05 48.0 12.0 124
260.00 CF1425P260 20.05 7.90 15.45 37.0 18.50 10.0 3.0 21
262.50 CF1419P262.5 15.80 1.65 19.70 6.0 20.55 7.0 1.0 0
262.50 CF1425P262.5 10.20 -4.20 17.90 1.0 21.75 2.0 1.0 4
265.00 CF1419P265 18.05 0.00 22.20 6.0 23.05 7.0 4.0 57
265.00 CF1425P265 17.10 1.35 20.30 22.0 23.70 15.0 2.0 2
267.50 CF1419P267.5 20.65 2.00 24.70 6.0 25.55 7.0 1.0 0
267.50 CF1425P267.5 18.20 0.00 22.80 11.0 26.60 11.0 0.0 0
270.00 CF1419P270 22.84 1.59 25.25 33.0 28.05 7.0 4.0 30
270.00 CF1425P270 10.85 -9.85 25.25 11.0 29.25 11.0 6.0 6
272.50 CF1419P272.5 25.60 2.75 29.70 6.0 30.55 7.0 1.0 0
272.50 CF1425P272.5 9.60 -13.45 27.85 22.0 32.10 22.0 2.0 2
275.00 CF1419P275 34.90 9.60 32.20 6.0 33.05 7.0 1.0 3
275.00 CF1425P275 25.65 0.00 30.70 4.0 34.60 3.0 0.0 0
277.50 CF1419P277.5 28.00 0.00 32.65 87.0 36.45 43.0 0.0 0
277.50 CF1425P277.5 28.00 0.00 32.80 11.0 37.00 11.0 0.0 0
280.00 CF1419P280 38.35 8.00 37.25 6.0 38.10 7.0 1.0 24
280.00 CF1425P280 30.50 0.00 35.25 3.0 39.45 3.0 0.0 0
282.50 CF1419P282.5 33.00 0.00 37.75 23.0 41.10 35.0 0.0 0
282.50 CF1425P282.5 0.00 0.00 38.00 13.0 41.95 11.0 0.0 0
285.00 CF1419P285 39.75 4.30 42.20 6.0 43.05 7.0 1.0 1
285.00 CF1425P285 35.30 0.00 40.25 1.0 44.60 3.0 0.0 0
287.50 CF1419P287.5 38.00 0.00 42.65 100.0 46.30 36.0 0.0 0
287.50 CF1425P287.5 0.00 0.00 42.75 31.0 46.70 21.0 0.0 0
290.00 CF1419P290 40.15 -0.20 47.20 6.0 48.05 7.0 1.0 1
290.00 CF1425P290 40.30 0.00 45.25 5.0 49.55 22.0 0.0 0
292.50 CF1419P292.5 43.00 0.00 47.85 34.0 51.20 35.0 0.0 0
292.50 CF1425P292.5 0.00 0.00 47.75 31.0 51.60 21.0 0.0 0
295.00 CF1419P295 45.50 0.00 50.20 34.0 53.75 36.0 0.0 0
295.00 CF1425P295 45.45 0.00 50.25 22.0 54.45 3.0 0.0 0
300.00 CF1419P300 50.35 0.05 57.20 6.0 58.05 7.0 1.0 1
300.00 CF1425P300 50.35 0.00 55.20 4.0 59.40 3.0 0.0 0
305.00 CF1419P305 55.50 0.00 60.25 34.0 63.75 36.0 0.0 0
305.00 CF1425P305 55.30 0.00 60.25 11.0 64.55 1.0 0.0 0
310.00 CF1419P310 60.55 0.00 65.25 7.0 68.80 33.0 0.0 0
310.00 CF1425P310 44.70 -15.75 65.45 10.0 69.55 11.0 2.0 1
315.00 CF1419P315 65.50 0.00 70.30 34.0 73.60 35.0 0.0 0
315.00 CF1425P315 65.25 0.00 70.20 10.0 74.55 1.0 0.0 0
320.00 CF1419P320 70.50 0.00 75.30 34.0 78.50 33.0 0.0 0
320.00 CF1425P320 70.00 -0.20 75.25 11.0 79.55 1.0 1.0 0
325.00 CF1419P325 75.20 -0.15 82.20 6.0 83.05 7.0 1.0 2
325.00 CF1425P325 75.70 0.00 80.10 30.0 84.55 2.0 0.0 0
330.00 CF1419P330 80.50 0.00 85.25 1.0 90.00 10.0 0.0 0
330.00 CF1425P330 80.25 0.00 85.15 2.0 89.70 1.0 0.0 0
335.00 CF1419P335 85.50 0.00 90.30 34.0 93.30 33.0 0.0 0
335.00 CF1425P335 85.15 0.00 90.25 11.0 94.55 2.0 0.0 0
340.00 CF1419P340 90.50 0.00 95.30 34.0 98.30 33.0 0.0 0
340.00 CF1425P340 90.20 0.00 95.25 11.0 99.55 1.0 0.0 0
345.00 CF1419P345 95.50 0.00 100.25 39.0 103.45 28.0 0.0 0
350.00 CF1419P350 100.50 0.00 105.25 7.0 109.00 49.0 0.0 0
350.00 CF1425P350 100.00 -0.70 105.60 1.0 109.55 11.0 10.0 0
355.00 CF1419P355 105.30 0.15 110.20 34.0 113.70 35.0 1.0 1
360.00 CF1419P360 110.50 0.00 115.15 23.0 119.15 35.0 0.0 0
Trading Center