Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| COCO Feb 20 2010 7.50 | — | — | — | — | — | 5.40 | 6.20 | — | — | |
| COCO Feb 20 2010 10.00 | 3.20 | -1.00 | -23.81 | 3.20 | 3.20 | 2.95 | 3.70 | 20 | 86 | |
| COCO Feb 20 2010 12.50 | 1.15 | 0.30 | 35.29 | 1.15 | 0.80 | 1.00 | 1.20 | 26 | 719 | |
| COCO Feb 20 2010 15.00 | 0.07 | 0.02 | 40.00 | 0.07 | 0.05 | 0.05 | 0.10 | 146 | 6,136 | |
| COCO Feb 20 2010 17.50 | 0.01 | -0.01 | -50.00 | 0.01 | 0.01 | 0.05 | 0.05 | 2 | 1,873 | |
| COCO Feb 20 2010 20.00 | 0.05 | 0.02 | 66.67 | 0.05 | 0.03 | 0.05 | 0.05 | 10 | 714 | |
| COCO Feb 20 2010 22.50 | 0.04 | -0.16 | -80.00 | 0.04 | 0.03 | 0.05 | 0.05 | 5 | 244 | |
| COCO Feb 20 2010 25.00 | — | — | — | — | — | — | 0.05 | — | — | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| COCO Feb 20 2010 7.50 | 0.05 | -0.05 | -50.00 | 0.05 | 0.05 | 0.05 | 0.05 | 10 | 227 | |
| COCO Feb 20 2010 10.00 | 0.02 | -0.03 | -60.00 | 0.02 | 0.02 | 0.05 | 0.05 | 1 | 1,070 | |
| COCO Feb 20 2010 12.50 | 0.15 | -0.10 | -40.00 | 0.18 | 0.15 | 0.05 | 0.15 | 41 | 4,699 | |
| COCO Feb 20 2010 15.00 | 1.90 | 0.90 | 90.00 | 1.90 | 1.90 | 1.40 | 1.65 | 4 | 3,046 | |
| COCO Feb 20 2010 17.50 | 3.40 | -0.20 | -5.56 | 3.40 | 3.30 | 3.80 | 4.20 | 14 | 830 | |
| COCO Feb 20 2010 20.00 | 6.46 | 0.16 | 2.54 | 6.46 | 6.46 | 6.30 | 7.10 | 2 | 531 | |
| COCO Feb 20 2010 22.50 | 8.80 | -0.30 | -3.30 | 8.80 | 8.80 | 8.80 | 9.60 | 15 | 82 | |
| COCO Feb 20 2010 25.00 | — | — | — | — | — | 11.30 | 12.10 | — | — | |
| Return to Top | ||||||||||
