Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
COF Feb 20 2010 25.00 9.95 -0.65 -6.13 9.95 9.70 10.00 10.90 16 10
COF Feb 20 2010 30.00 5.50 0.40 7.84 5.50 5.15 5.35 5.45 150 126
COF Feb 20 2010 31.00 4.70 1.00 27.03 4.70 4.70 4.20 4.60 14 30
COF Feb 20 2010 32.00 5.60 — — 5.60 5.60 3.45 3.70 11 11
COF Feb 20 2010 33.00 2.30 0.30 15.00 2.49 2.30 2.62 2.69 26 137
COF Feb 20 2010 34.00 2.00 0.45 29.03 2.07 1.68 1.83 1.89 129 2,646
COF Feb 20 2010 35.00 1.19 0.19 19.00 1.51 0.98 1.17 1.21 1,375 4,464
COF Feb 20 2010 36.00 0.71 0.16 29.09 0.90 0.56 0.67 0.72 1,623 2,867
COF Feb 20 2010 37.00 0.36 0.05 16.13 0.50 0.30 0.35 0.38 669 6,752
COF Feb 20 2010 38.00 0.18 0.01 5.88 0.25 0.15 0.17 0.20 119 6,474
COF Feb 20 2010 39.00 0.08 -0.02 -20.00 0.11 0.08 0.07 0.11 152 2,903
COF Feb 20 2010 40.00 0.06 0.02 50.00 0.07 0.05 0.04 0.05 63 4,225
COF Feb 20 2010 41.00 0.03 — — 0.03 0.03 0.01 0.04 3 3,677
COF Feb 20 2010 42.00 0.03 — — 0.03 0.03 0.01 0.03 25 2,688
COF Feb 20 2010 43.00 0.01 — — 0.01 0.01 0.01 0.02 20 2,658
COF Feb 20 2010 44.00 0.01 -0.01 -50.00 0.02 0.01 0.01 0.02 10 1,618
COF Feb 20 2010 45.00 0.02 — — 0.02 0.02 0.01 0.02 6 5,114
COF Feb 20 2010 46.00 0.01 -0.01 -50.00 0.01 0.01 0.01 0.02 10 2,730
COF Feb 20 2010 47.00 0.01 — — 0.01 0.01 0.01 0.02 6 669
COF Feb 20 2010 50.00 0.02 0.01 100.00 0.02 0.02 0.01 0.02 60 771
COF Feb 20 2010 55.00 0.03 — — 0.03 0.03 0.01 0.02 15 15
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
COF Feb 20 2010 25.00 0.05 0.01 25.00 0.05 0.04 0.03 0.04 205 1,043
COF Feb 20 2010 30.00 0.10 -0.02 -16.67 0.13 0.09 0.09 0.11 237 2,033
COF Feb 20 2010 31.00 0.16 -0.14 -46.67 0.16 0.16 0.13 0.16 17 364
COF Feb 20 2010 32.00 0.22 -0.14 -38.89 0.29 0.20 0.21 0.23 304 3,303
COF Feb 20 2010 33.00 0.34 -0.22 -39.29 0.45 0.31 0.33 0.36 112 1,311
COF Feb 20 2010 34.00 0.55 -0.30 -35.29 0.72 0.49 0.54 0.57 483 4,059
COF Feb 20 2010 35.00 0.90 -0.43 -32.33 1.13 0.73 0.87 0.91 1,605 4,733
COF Feb 20 2010 36.00 1.38 -0.57 -29.23 1.69 1.11 1.37 1.41 967 4,322
COF Feb 20 2010 37.00 1.97 -0.73 -27.04 2.24 1.94 2.03 2.09 50 2,678
COF Feb 20 2010 38.00 2.74 -0.49 -15.17 2.86 2.58 2.83 2.91 61 3,119
COF Feb 20 2010 39.00 3.75 0.15 4.17 3.95 3.75 3.70 3.85 71 2,732
COF Feb 20 2010 40.00 4.53 -0.52 -10.30 4.53 4.53 4.65 5.00 1 2,469
COF Feb 20 2010 41.00 5.80 -0.16 -2.68 5.80 5.80 5.65 5.80 76 2,486
COF Feb 20 2010 42.00 7.24 0.24 3.43 7.24 7.24 6.55 7.05 1 2,436
COF Feb 20 2010 43.00 7.70 -0.30 -3.75 7.70 7.70 7.50 7.75 17 2,102
COF Feb 20 2010 44.00 5.95 -0.93 -13.52 5.95 5.95 8.15 9.05 1 503
COF Feb 20 2010 45.00 8.10 0.27 3.45 8.25 8.10 9.15 10.05 31 937
COF Feb 20 2010 46.00 10.00 -0.77 -7.15 10.00 10.00 10.15 11.05 7 210
COF Feb 20 2010 47.00 7.05 — — 7.05 7.05 11.15 11.90 — 33
COF Feb 20 2010 50.00 14.60 0.70 5.04 14.60 14.60 14.15 15.05 3 228
COF Feb 20 2010 55.00 12.10 — — 12.10 12.10 19.15 20.05 12 12
Return to Top