Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| CPRT Feb 20 2010 15.00 | — | — | — | — | — | 18.00 | 18.50 | — | — | |
| CPRT Feb 20 2010 17.50 | — | — | — | — | — | 15.50 | 16.00 | — | — | |
| CPRT Feb 20 2010 20.00 | — | — | — | — | — | 13.00 | 13.50 | — | — | |
| CPRT Feb 20 2010 22.50 | — | — | — | — | — | 10.50 | 11.00 | — | — | |
| CPRT Feb 20 2010 25.00 | — | — | — | — | — | 8.00 | 8.50 | — | — | |
| CPRT Feb 20 2010 30.00 | 6.60 | 0.40 | 6.45 | 6.60 | 6.60 | 3.00 | 3.40 | 12 | 47 | |
| CPRT Feb 20 2010 35.00 | 0.04 | -0.11 | -73.33 | 0.04 | 0.04 | 0.05 | 0.15 | 16 | 342 | |
| CPRT Feb 20 2010 40.00 | 0.10 | — | — | 0.10 | 0.10 | 0.05 | 0.05 | 5 | 1,405 | |
| CPRT Feb 20 2010 45.00 | — | — | — | — | — | 0.05 | 0.10 | — | — | |
| CPRT Feb 20 2010 50.00 | — | — | — | — | — | 0.05 | 0.10 | — | — | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| CPRT Feb 20 2010 15.00 | 0.10 | — | — | 0.10 | 0.10 | 0.05 | 0.05 | 12 | 12 | |
| CPRT Feb 20 2010 17.50 | — | — | — | — | — | 0.05 | 0.05 | — | — | |
| CPRT Feb 20 2010 20.00 | — | — | — | — | — | 0.05 | 0.10 | — | — | |
| CPRT Feb 20 2010 22.50 | — | — | — | — | — | 0.05 | 0.10 | — | — | |
| CPRT Feb 20 2010 25.00 | 0.40 | -0.15 | -27.27 | 0.40 | 0.40 | 0.05 | 0.10 | 18 | 19 | |
| CPRT Feb 20 2010 30.00 | 0.04 | -0.56 | -93.33 | 0.04 | 0.04 | 0.05 | 0.10 | 16 | 187 | |
| CPRT Feb 20 2010 35.00 | 1.55 | -0.15 | -8.82 | 1.55 | 1.55 | 1.70 | 2.00 | 11 | 329 | |
| CPRT Feb 20 2010 40.00 | 5.90 | 1.80 | 43.90 | 5.90 | 5.90 | 6.50 | 7.00 | 10 | 31 | |
| CPRT Feb 20 2010 45.00 | — | — | — | — | — | 11.50 | 12.00 | — | — | |
| CPRT Feb 20 2010 50.00 | — | — | — | — | — | 16.50 | 17.00 | — | — | |
| Return to Top | ||||||||||
