$248.30 +3.34 (1.36%) CF Industries Holdings Inc - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 248.30
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +3.34 (1.36%)
Prev Close: 244.96
Open: 245.63
Bid: 236.33
Ask: 261.30
Options:

Call Options: CF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
175.00 CF1424J175 69.10 0.00 72.20 23.0 76.15 10.0 0.0 0
180.00 CF1424J180 64.20 0.00 66.20 10.0 70.65 11.0 0.0 0
180.00 CF1431J180 0.00 0.00 67.05 5.0 71.45 5.0 0.0 0
185.00 CF1424J185 59.75 0.00 61.15 10.0 65.65 21.0 0.0 0
185.00 CF1431J185 59.55 0.00 61.10 11.0 65.65 11.0 0.0 0
190.00 CF1424J190 54.75 0.00 56.20 10.0 60.60 11.0 0.0 0
190.00 CF1431J190 54.75 0.00 56.80 5.0 61.05 5.0 0.0 0
195.00 CF1424J195 49.80 0.00 51.75 22.0 56.15 10.0 0.0 0
195.00 CF1431J195 49.70 0.00 51.90 11.0 56.40 1.0 0.0 0
200.00 CF1424J200 53.65 8.90 47.25 3.0 51.05 13.0 1.0 1
200.00 CF1431J200 44.60 0.00 46.20 21.0 50.80 43.0 0.0 0
205.00 CF1424J205 39.30 0.00 42.10 23.0 45.70 23.0 0.0 0
205.00 CF1431J205 39.90 0.00 41.20 11.0 45.70 22.0 0.0 0
210.00 CF1424J210 34.15 0.00 37.20 23.0 40.30 45.0 0.0 0
210.00 CF1431J210 35.20 0.00 36.40 2.0 40.70 2.0 0.0 0
215.00 CF1424J215 30.10 0.00 32.25 23.0 35.60 22.0 0.0 0
215.00 CF1431J215 30.65 0.00 31.55 10.0 35.80 22.0 0.0 0
217.50 CF1424J217.5 27.40 0.00 29.75 13.0 32.70 34.0 0.0 0
220.00 CF1424J220 24.70 0.00 26.10 3.0 30.35 34.0 0.0 0
220.00 CF1431J220 29.05 0.00 26.60 11.0 30.90 33.0 11.0 11
222.50 CF1424J222.5 22.60 0.00 24.80 4.0 28.10 2.0 0.0 0
222.50 CF1431J222.5 26.75 0.00 24.50 1.0 28.50 12.0 1.0 1
225.00 CF1424J225 20.60 0.00 22.20 23.0 26.10 34.0 0.0 0
225.00 CF1431J225 24.85 0.00 21.90 22.0 26.30 33.0 6.0 7
227.50 CF1424J227.5 19.15 0.00 19.85 11.0 23.45 45.0 1.0 1
227.50 CF1431J227.5 24.55 0.00 19.70 22.0 23.75 33.0 17.0 23
230.00 CF1424J230 18.85 0.00 17.80 4.0 20.75 50.0 13.0 13
230.00 CF1431J230 22.45 0.00 18.00 5.0 21.60 5.0 30.0 30
232.50 CF1424J232.5 17.45 0.00 15.00 4.0 18.30 50.0 3.0 13
232.50 CF1431J232.5 20.05 0.00 15.50 31.0 19.15 53.0 4.0 9
235.00 CF1424J235 18.15 6.40 13.10 33.0 15.70 75.0 20.0 21
235.00 CF1431J235 12.75 0.00 13.35 11.0 16.55 42.0 0.0 0
237.50 CF1424J237.5 15.45 5.75 10.80 31.0 13.45 75.0 10.0 10
237.50 CF1431J237.5 20.15 9.25 11.40 21.0 14.80 42.0 1.0 4
240.00 CF1424J240 17.55 9.60 8.65 42.0 11.35 65.0 5.0 5
240.00 CF1431J240 9.00 0.00 9.70 20.0 12.40 32.0 0.0 0
242.50 CF1424J242.5 5.80 0.00 6.00 23.0 9.50 55.0 0.0 0
242.50 CF1431J242.5 15.85 0.00 8.00 31.0 10.60 42.0 1.0 1
245.00 CF1424J245 6.25 0.00 4.70 52.0 7.20 54.0 18.0 9
245.00 CF1431J245 32.00 25.95 6.25 31.0 8.95 42.0 1.0 1
247.50 CF1424J247.5 4.50 0.70 2.92 52.0 5.70 63.0 12.0 1
247.50 CF1431J247.5 7.95 0.00 4.50 10.0 6.55 1.0 30.0 49
250.00 CF1424J250 2.95 0.98 1.37 21.0 4.00 37.0 20.0 23
250.00 CF1431J250 5.00 -3.15 2.94 11.0 6.00 53.0 1.0 6
252.50 CF1424J252.5 2.05 -2.15 1.35 20.0 2.90 21.0 30.0 28
252.50 CF1431J252.5 3.40 0.00 2.20 31.0 4.95 53.0 0.0 0
255.00 CF1424J255 0.95 -2.05 0.73 21.0 2.04 20.0 7.0 32
255.00 CF1431J255 2.50 -1.37 2.00 15.0 3.00 5.0 20.0 2
257.50 CF1424J257.5 0.60 -0.46 0.29 21.0 1.00 4.0 12.0 34
257.50 CF1431J257.5 2.12 0.00 0.75 31.0 2.68 42.0 0.0 0
260.00 CF1424J260 8.30 7.79 0.11 11.0 1.83 31.0 15.0 15
260.00 CF1431J260 1.25 -0.40 0.91 20.0 2.29 21.0 2.0 8
262.50 CF1424J262.5 7.50 7.15 0.05 2.0 1.11 43.0 1.0 1
262.50 CF1431J262.5 7.00 5.57 0.80 31.0 2.89 42.0 2.0 10
265.00 CF1424J265 0.60 -0.86 0.20 10.0 1.00 41.0 5.0 8
265.00 CF1431J265 0.65 -1.07 0.49 31.0 2.00 31.0 20.0 54
267.50 CF1424J267.5 3.74 3.58 0.25 2.0 1.16 50.0 2.0 2
267.50 CF1431J267.5 2.91 0.00 0.28 31.0 1.46 23.0 2.0 32
270.00 CF1424J270 0.31 0.11 0.05 2.0 0.31 1.0 10.0 48
270.00 CF1431J270 0.80 -1.15 0.34 42.0 1.35 31.0 1.0 24
272.50 CF1424J272.5 3.48 3.28 0.05 2.0 0.58 30.0 3.0 22
272.50 CF1431J272.5 9.95 9.19 0.71 10.0 2.00 20.0 1.0 103
275.00 CF1424J275 0.30 0.23 0.30 1.0 0.30 30.0 16.0 49
275.00 CF1431J275 3.00 2.83 0.16 23.0 2.50 55.0 3.0 88
277.50 CF1424J277.5 3.05 3.01 0.19 11.0 0.48 30.0 3.0 18
277.50 CF1431J277.5 4.00 3.83 0.45 10.0 3.15 67.0 1.0 63
280.00 CF1424J280 5.30 5.10 0.15 11.0 1.64 49.0 1.0 69
280.00 CF1431J280 4.27 3.76 0.36 10.0 2.00 33.0 4.0 1
282.50 CF1424J282.5 3.03 2.98 0.12 11.0 0.80 55.0 1.0 6
282.50 CF1431J282.5 11.48 11.04 0.29 10.0 2.78 67.0 1.0 14
285.00 CF1424J285 0.70 0.00 0.10 10.0 1.53 53.0 15.0 176
285.00 CF1431J285 0.48 -0.98 0.20 1.0 2.04 31.0 12.0 37
287.50 CF1424J287.5 1.30 0.00 0.08 10.0 1.49 50.0 1.0 1
287.50 CF1431J287.5 4.70 4.60 0.19 10.0 2.60 56.0 6.0 8
290.00 CF1424J290 7.50 7.45 0.07 10.0 1.44 50.0 30.0 30
290.00 CF1431J290 0.80 0.00 0.05 20.0 1.60 20.0 2.0 15
292.50 CF1424J292.5 4.70 4.03 0.06 10.0 1.41 50.0 32.0 32
292.50 CF1431J292.5 7.50 7.44 0.12 10.0 2.41 52.0 9.0 17
295.00 CF1424J295 0.61 0.00 0.04 10.0 1.37 45.0 0.0 0
295.00 CF1431J295 0.01 0.00 0.10 10.0 2.35 52.0 0.0 0
297.50 CF1424J297.5 5.10 4.55 0.03 10.0 1.35 52.0 114.0 114
297.50 CF1431J297.5 6.60 6.55 0.08 10.0 2.27 52.0 5.0 7
300.00 CF1424J300 0.50 0.00 0.02 10.0 1.32 31.0 0.0 0
300.00 CF1431J300 1.19 1.14 0.06 11.0 1.76 21.0 15.0 28
302.50 CF1424J302.5 0.46 0.00 0.01 11.0 1.61 13.0 0.0 0
302.50 CF1431J302.5 1.00 0.95 0.05 10.0 2.10 21.0 15.0 27
305.00 CF1424J305 1.61 1.19 0.18 1.0 1.28 20.0 7.0 7
305.00 CF1431J305 0.03 0.00 0.04 10.0 2.11 52.0 0.0 0
307.50 CF1424J307.5 0.39 0.00 0.15 1.0 1.29 20.0 0.0 0
307.50 CF1431J307.5 0.03 0.00 0.03 10.0 2.07 52.0 0.0 0
310.00 CF1424J310 0.85 0.49 0.13 1.0 1.59 13.0 1.0 1
310.00 CF1431J310 0.04 0.00 0.02 10.0 2.04 21.0 0.0 0
312.50 CF1424J312.5 0.34 0.00 0.10 1.0 1.58 3.0 0.0 0
312.50 CF1431J312.5 0.59 0.00 0.01 10.0 2.01 21.0 0.0 0
315.00 CF1424J315 0.31 0.00 0.08 1.0 1.28 11.0 0.0 0
315.00 CF1431J315 0.54 0.00 0.33 1.0 1.99 21.0 0.0 0
317.50 CF1424J317.5 0.68 0.39 0.05 1.0 1.26 11.0 10.0 10
317.50 CF1431J317.5 0.50 0.00 0.30 1.0 1.97 21.0 0.0 0
320.00 CF1424J320 0.63 0.36 0.27 1.0 1.26 1.0 1.0 1
320.00 CF1431J320 0.46 0.00 0.28 1.0 1.95 21.0 0.0 0
322.50 CF1424J322.5 0.59 0.34 0.25 1.0 1.25 11.0 2.0 2
322.50 CF1431J322.5 0.92 0.50 0.28 1.0 1.94 21.0 10.0 10
325.00 CF1424J325 0.23 0.00 0.23 1.0 1.24 1.0 0.0 0
325.00 CF1431J325 0.39 0.00 0.25 1.0 1.91 21.0 0.0 0
327.50 CF1424J327.5 0.52 0.31 0.21 1.0 1.24 1.0 1.0 1
327.50 CF1431J327.5 2.05 1.69 0.23 1.0 1.91 21.0 10.0 10
330.00 CF1424J330 0.20 0.00 0.20 1.0 1.24 1.0 0.0 0
330.00 CF1431J330 0.34 0.00 0.23 1.0 1.89 21.0 0.0 0
332.50 CF1424J332.5 0.50 0.32 0.10 1.0 1.24 11.0 1.0 2
332.50 CF1431J332.5 0.31 0.00 0.20 1.0 1.88 21.0 0.0 0
335.00 CF1424J335 0.79 0.63 0.16 1.0 1.24 11.0 11.0 11
335.00 CF1431J335 0.29 0.00 0.18 1.0 1.86 21.0 0.0 0
340.00 CF1424J340 1.01 0.88 0.13 1.0 1.26 1.0 10.0 11
345.00 CF1424J345 0.67 0.58 0.18 1.0 1.20 11.0 14.0 14
350.00 CF1424J350 0.49 0.43 0.06 1.0 1.24 11.0 1.0 1
355.00 CF1424J355 0.49 0.47 0.02 1.0 1.24 11.0 1.0 1
360.00 CF1424J360 2.03 0.00 0.01 10.0 1.26 11.0 0.0 0

Put Options: CF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
175.00 CF1424V175 1.66 0.00 0.18 1.0 1.30 20.0 0.0 0
180.00 CF1424V180 1.70 0.00 0.15 1.0 1.32 20.0 0.0 0
180.00 CF1431V180 0.25 0.00 0.33 1.0 1.65 12.0 10.0 0
185.00 CF1424V185 0.50 0.00 0.15 1.0 1.31 20.0 1.0 1
185.00 CF1431V185 2.36 0.00 0.01 10.0 1.70 20.0 0.0 0
190.00 CF1424V190 1.92 0.00 0.18 1.0 1.34 20.0 0.0 0
190.00 CF1431V190 0.08 0.00 0.06 10.0 1.77 20.0 0.0 0
195.00 CF1424V195 2.13 0.00 0.18 1.0 1.32 20.0 0.0 0
195.00 CF1431V195 0.15 0.00 0.10 10.0 1.85 20.0 0.0 0
200.00 CF1424V200 2.44 0.00 0.20 1.0 1.38 20.0 0.0 0
200.00 CF1431V200 0.23 0.00 0.15 10.0 1.96 23.0 0.0 0
205.00 CF1424V205 0.04 0.00 0.01 10.0 1.41 20.0 0.0 0
205.00 CF1431V205 0.89 0.00 0.22 10.0 2.10 35.0 1.0 1
210.00 CF1424V210 0.07 0.00 0.05 10.0 1.46 20.0 0.0 0
210.00 CF1431V210 1.12 0.00 0.32 10.0 2.28 37.0 10.0 10
215.00 CF1424V215 0.20 0.00 0.10 10.0 1.12 25.0 0.0 0
215.00 CF1431V215 0.51 0.34 0.47 11.0 0.91 20.0 3.0 19
217.50 CF1424V217.5 0.38 0.07 0.13 10.0 1.62 31.0 10.0 0
220.00 CF1424V220 0.01 0.00 0.18 10.0 1.75 41.0 0.0 0
220.00 CF1431V220 1.57 1.07 0.72 10.0 2.81 53.0 89.0 94
222.50 CF1424V222.5 0.11 0.00 0.25 10.0 1.79 41.0 0.0 0
222.50 CF1431V222.5 0.40 -0.04 0.35 10.0 3.25 52.0 5.0 5
225.00 CF1424V225 0.20 -1.05 0.34 10.0 0.21 3.0 8.0 73
225.00 CF1431V225 3.00 0.00 0.10 1.0 3.60 67.0 21.0 40
227.50 CF1424V227.5 0.42 -0.32 0.47 10.0 0.44 20.0 2.0 2
227.50 CF1431V227.5 1.28 0.56 0.85 11.0 3.95 76.0 2.0 5
230.00 CF1424V230 0.60 -0.01 0.10 20.0 0.60 35.0 1.0 16
230.00 CF1431V230 3.91 2.37 0.20 21.0 3.70 83.0 4.0 9
232.50 CF1424V232.5 1.00 0.69 0.11 20.0 0.90 21.0 1.0 10
232.50 CF1431V232.5 4.20 2.58 0.40 21.0 3.85 87.0 2.0 4
235.00 CF1424V235 3.65 2.58 0.28 20.0 1.30 23.0 10.0 10
235.00 CF1431V235 1.41 -0.61 0.40 20.0 4.25 49.0 50.0 11
237.50 CF1424V237.5 0.86 -0.73 0.38 20.0 1.48 20.0 2.0 0
237.50 CF1431V237.5 1.15 -1.42 1.57 20.0 3.85 31.0 1.0 1
240.00 CF1424V240 2.40 -0.40 0.85 20.0 2.40 27.0 1.0 38
240.00 CF1431V240 7.00 0.00 1.50 21.0 4.55 33.0 2.0 132
242.50 CF1424V242.5 2.75 0.00 0.87 20.0 3.70 31.0 0.0 0
242.50 CF1431V242.5 1.55 -2.40 2.40 20.0 5.20 31.0 1.0 1
245.00 CF1424V245 2.60 -1.85 1.80 20.0 4.20 32.0 5.0 44
245.00 CF1431V245 6.30 1.65 3.05 31.0 6.15 42.0 4.0 3
247.50 CF1424V247.5 5.75 0.11 2.31 21.0 5.10 2.0 1.0 24
247.50 CF1431V247.5 10.40 0.00 4.10 20.0 7.10 31.0 25.0 25
250.00 CF1424V250 7.60 0.00 3.25 31.0 5.20 31.0 12.0 13
250.00 CF1431V250 3.20 -4.05 4.65 20.0 8.20 32.0 2.0 2
252.50 CF1424V252.5 6.65 -0.60 4.45 21.0 7.80 31.0 8.0 32
252.50 CF1431V252.5 8.50 -0.75 6.15 31.0 9.60 31.0 42.0 42
255.00 CF1424V255 10.59 0.74 6.50 31.0 8.95 21.0 15.0 40
255.00 CF1431V255 13.02 1.87 8.15 20.0 11.15 31.0 2.0 2
257.50 CF1424V257.5 11.00 0.00 8.70 20.0 10.85 10.0 15.0 15
257.50 CF1431V257.5 16.45 0.00 9.75 10.0 13.15 31.0 19.0 24
260.00 CF1424V260 15.00 0.00 10.30 21.0 13.95 31.0 10.0 40
260.00 CF1431V260 18.34 3.49 11.40 31.0 15.10 20.0 2.0 7
262.50 CF1424V262.5 16.05 0.00 12.65 11.0 16.20 22.0 0.0 0
262.50 CF1431V262.5 3.80 -13.10 13.75 21.0 17.50 31.0 34.0 34
265.00 CF1424V265 20.25 0.00 15.00 20.0 18.50 31.0 5.0 251
265.00 CF1431V265 12.07 -6.93 15.80 31.0 19.45 20.0 5.0 113
267.50 CF1424V267.5 20.58 -0.82 17.35 5.0 21.45 22.0 10.0 30
267.50 CF1431V267.5 25.50 0.00 18.45 21.0 22.10 21.0 13.0 53
270.00 CF1424V270 24.35 0.00 19.80 1.0 24.10 22.0 3.0 53
270.00 CF1431V270 26.45 0.00 20.35 11.0 24.70 2.0 8.0 10
272.50 CF1424V272.5 25.89 0.24 22.25 11.0 26.15 22.0 10.0 23
272.50 CF1431V272.5 28.40 0.00 22.70 1.0 26.85 10.0 12.0 189
275.00 CF1424V275 33.25 5.20 24.80 11.0 28.75 22.0 5.0 10
275.00 CF1431V275 28.60 0.00 25.10 1.0 29.20 12.0 11.0 194
277.50 CF1424V277.5 10.75 -19.40 27.25 11.0 31.75 21.0 62.0 62
277.50 CF1431V277.5 9.80 -21.30 27.80 1.0 31.95 21.0 19.0 19
280.00 CF1424V280 32.55 0.00 29.75 1.0 33.85 2.0 0.0 0
280.00 CF1431V280 34.25 0.00 30.30 1.0 34.30 12.0 2.0 13
282.50 CF1424V282.5 35.50 0.00 32.20 1.0 36.65 1.0 0.0 0
282.50 CF1431V282.5 37.70 0.00 32.80 1.0 37.80 1.0 1.0 1
285.00 CF1424V285 20.30 -17.60 34.75 1.0 39.20 31.0 10.0 10
285.00 CF1431V285 20.60 -18.25 34.90 21.0 39.35 21.0 10.0 10
287.50 CF1424V287.5 20.15 -20.30 37.15 22.0 41.50 2.0 1.0 13
287.50 CF1431V287.5 22.75 -18.45 37.75 1.0 41.85 21.0 10.0 10
290.00 CF1424V290 19.90 -22.65 39.65 22.0 43.85 2.0 1.0 11
290.00 CF1431V290 25.05 -18.00 39.95 21.0 44.40 31.0 4.0 4
292.50 CF1424V292.5 45.00 0.00 42.10 22.0 46.50 21.0 0.0 0
292.50 CF1431V292.5 22.60 -22.90 42.20 10.0 46.50 22.0 13.0 13
295.00 CF1424V295 47.45 0.00 44.60 22.0 49.10 21.0 0.0 0
295.00 CF1431V295 47.95 0.00 45.20 1.0 50.20 1.0 0.0 0
297.50 CF1424V297.5 50.05 0.00 47.05 22.0 51.55 21.0 0.0 0
297.50 CF1431V297.5 50.55 0.00 47.30 2.0 51.70 2.0 0.0 0
300.00 CF1424V300 52.50 0.00 49.55 22.0 53.95 21.0 0.0 0
300.00 CF1431V300 32.00 -21.20 49.80 2.0 54.20 2.0 1.0 1
302.50 CF1424V302.5 55.00 0.00 52.30 21.0 56.75 10.0 0.0 0
302.50 CF1431V302.5 55.65 0.00 52.65 1.0 57.65 1.0 0.0 0
305.00 CF1424V305 57.50 0.00 54.75 21.0 59.20 1.0 0.0 0
305.00 CF1431V305 58.10 0.00 55.15 1.0 60.15 1.0 0.0 0
307.50 CF1424V307.5 60.70 0.00 57.10 1.0 61.70 11.0 1.0 1
307.50 CF1431V307.5 60.25 0.00 57.20 5.0 61.10 6.0 0.0 0
310.00 CF1424V310 62.40 0.00 59.50 22.0 64.00 10.0 0.0 0
310.00 CF1431V310 62.70 0.00 59.00 31.0 63.50 11.0 0.0 0
312.50 CF1424V312.5 64.90 0.00 62.25 21.0 66.80 11.0 0.0 0
312.50 CF1431V312.5 65.20 0.00 61.75 1.0 66.00 20.0 0.0 0
315.00 CF1424V315 67.45 0.00 64.55 22.0 69.10 10.0 0.0 0
315.00 CF1431V315 67.65 0.00 65.10 1.0 70.10 1.0 0.0 0
317.50 CF1424V317.5 69.85 0.00 67.00 20.0 71.55 1.0 0.0 0
317.50 CF1431V317.5 70.10 0.00 67.30 31.0 71.75 11.0 0.0 0
320.00 CF1424V320 72.40 0.00 69.50 22.0 74.00 1.0 0.0 0
320.00 CF1431V320 72.60 0.00 69.75 10.0 74.15 11.0 0.0 0
322.50 CF1424V322.5 74.85 0.00 72.25 21.0 76.70 11.0 0.0 0
322.50 CF1431V322.5 75.40 0.00 72.25 10.0 76.70 11.0 0.0 0
325.00 CF1424V325 77.35 0.00 74.50 22.0 79.00 10.0 0.0 0
325.00 CF1431V325 77.50 0.00 74.25 10.0 78.60 10.0 0.0 0
327.50 CF1424V327.5 79.85 0.00 77.00 21.0 81.60 1.0 0.0 0
327.50 CF1431V327.5 80.00 0.00 77.55 1.0 82.55 1.0 0.0 0
330.00 CF1424V330 82.30 0.00 79.50 32.0 84.10 10.0 0.0 0
330.00 CF1431V330 82.50 0.00 80.05 1.0 84.30 11.0 0.0 0
332.50 CF1424V332.5 84.65 0.00 82.25 21.0 86.65 10.0 0.0 0
332.50 CF1431V332.5 85.00 0.00 81.60 1.0 86.25 1.0 0.0 0
335.00 CF1424V335 87.25 0.00 84.50 22.0 89.00 1.0 0.0 0
335.00 CF1431V335 87.40 0.00 84.05 1.0 88.55 1.0 0.0 0
340.00 CF1424V340 91.40 -0.85 89.50 20.0 94.00 10.0 1.0 1
345.00 CF1424V345 97.15 0.00 94.60 2.0 99.25 11.0 0.0 0
350.00 CF1424V350 102.15 0.00 99.50 1.0 104.20 1.0 0.0 0
355.00 CF1424V355 106.75 0.00 104.50 42.0 109.20 10.0 0.0 0
360.00 CF1424V360 104.70 -7.30 109.50 42.0 114.25 11.0 10.0 10