Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| CPTS Feb 20 2010 5.00 | — | — | — | — | — | 15.80 | 16.40 | — | — | |
| CPTS Feb 20 2010 7.50 | — | — | — | — | — | 13.30 | 13.90 | — | — | |
| CPTS Feb 20 2010 10.00 | — | — | — | — | — | 10.80 | 11.40 | — | — | |
| CPTS Feb 20 2010 12.50 | — | — | — | — | — | 8.30 | 8.90 | — | — | |
| CPTS Feb 20 2010 15.00 | 5.60 | 3.05 | 119.61 | 5.60 | 5.60 | 5.80 | 6.40 | 20 | 19 | |
| CPTS Feb 20 2010 17.50 | 2.79 | 1.43 | 105.15 | 2.79 | 2.79 | 3.50 | 3.90 | 1 | 16 | |
| CPTS Feb 20 2010 20.00 | 1.30 | 1.00 | 333.33 | 1.30 | 0.90 | 1.15 | 1.45 | 25 | 466 | |
| CPTS Feb 20 2010 22.50 | 0.15 | 0.05 | 50.00 | 0.16 | 0.15 | 0.05 | 0.20 | 11 | 26 | |
| CPTS Feb 20 2010 25.00 | 0.35 | — | — | 0.35 | 0.35 | 0.05 | 0.15 | 11 | 11 | |
| CPTS Feb 20 2010 30.00 | — | — | — | — | — | — | 0.15 | — | — | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| CPTS Feb 20 2010 5.00 | — | — | — | — | — | — | 0.15 | — | — | |
| CPTS Feb 20 2010 7.50 | — | — | — | — | — | 0.05 | 0.15 | — | — | |
| CPTS Feb 20 2010 10.00 | 0.50 | — | — | 0.50 | 0.50 | 0.05 | 0.15 | 50 | 50 | |
| CPTS Feb 20 2010 12.50 | 0.25 | -0.60 | -70.59 | 0.25 | 0.25 | 0.05 | 0.15 | 85 | 96 | |
| CPTS Feb 20 2010 15.00 | 0.75 | -0.30 | -28.57 | 0.75 | 0.75 | 0.05 | 0.15 | 16 | 28 | |
| CPTS Feb 20 2010 17.50 | 0.10 | -0.70 | -87.50 | 0.10 | 0.10 | 0.05 | 0.15 | 15 | 196 | |
| CPTS Feb 20 2010 20.00 | — | — | — | — | — | 0.05 | 0.25 | — | — | |
| CPTS Feb 20 2010 22.50 | — | — | — | — | — | 1.30 | 1.65 | — | — | |
| CPTS Feb 20 2010 25.00 | — | — | — | — | — | 3.60 | 4.20 | — | — | |
| CPTS Feb 20 2010 30.00 | — | — | — | — | — | 8.60 | 9.20 | — | — | |
| Return to Top | ||||||||||
