Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
CPB Feb 20 2010 15.00 — — — — — 17.80 18.70 — —
CPB Feb 20 2010 17.50 — — — — — 15.30 16.20 — —
CPB Feb 20 2010 20.00 14.80 2.50 20.33 14.80 14.80 13.20 13.70 1 —
CPB Feb 20 2010 22.50 9.20 -0.73 -7.35 9.20 9.20 10.70 11.20 1 —
CPB Feb 20 2010 25.00 7.30 1.10 17.74 7.30 7.30 8.20 8.60 2 —
CPB Feb 20 2010 27.50 7.20 0.30 4.35 7.20 7.20 5.70 6.10 12 —
CPB Feb 20 2010 30.00 3.36 0.16 5.00 3.36 3.36 3.20 3.50 3 91
CPB Feb 20 2010 32.50 0.90 0.15 20.00 1.20 0.90 0.90 1.10 46 951
CPB Feb 20 2010 35.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.10 1 3,024
CPB Feb 20 2010 40.00 0.10 0.05 100.00 0.10 0.10 0.05 0.10 5 42
CPB Feb 20 2010 45.00 — — — — — — 0.15 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
CPB Feb 20 2010 15.00 0.15 — — 0.15 0.15 — 0.10 92 —
CPB Feb 20 2010 17.50 — — — — — — 0.10 — —
CPB Feb 20 2010 20.00 0.10 — — 0.10 0.10 0.05 0.05 5 5
CPB Feb 20 2010 22.50 — — — — — 0.05 0.15 — —
CPB Feb 20 2010 25.00 0.10 -0.10 -50.00 0.10 0.10 0.05 0.05 1 3
CPB Feb 20 2010 27.50 0.10 0.05 100.00 0.10 0.10 0.05 0.05 2 111
CPB Feb 20 2010 30.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 10 294
CPB Feb 20 2010 32.50 0.15 -0.15 -50.00 0.25 0.15 0.15 0.25 42 1,183
CPB Feb 20 2010 35.00 1.55 -0.20 -11.43 1.55 1.55 1.60 1.80 9 65
CPB Feb 20 2010 40.00 6.00 — — 6.00 6.00 6.40 6.80 10 —
CPB Feb 20 2010 45.00 — — — — — 11.30 11.80 — —
Return to Top