Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
CTRP Feb 20 2010 22.50 — — — — — 7.60 9.40 — —
CTRP Feb 20 2010 25.00 — — — — — 6.20 6.90 — —
CTRP Feb 20 2010 26.00 — — — — — 4.30 5.80 — —
CTRP Feb 20 2010 29.00 2.65 0.10 3.92 2.65 2.65 2.55 3.10 36 1
CTRP Feb 20 2010 30.00 2.00 0.50 33.33 2.00 1.21 1.85 2.05 44 286
CTRP Feb 20 2010 31.00 1.00 0.10 11.11 1.00 0.95 1.20 1.35 33 227
CTRP Feb 20 2010 32.50 0.50 0.10 25.00 0.60 0.30 0.50 0.60 614 2,709
CTRP Feb 20 2010 34.00 0.15 — — 0.15 0.15 0.15 0.25 32 78
CTRP Feb 20 2010 35.00 0.15 0.09 150.00 0.15 0.05 0.05 0.15 176 2,421
CTRP Feb 20 2010 36.00 0.10 -0.05 -33.33 0.10 0.10 0.05 0.10 14 23
CTRP Feb 20 2010 37.50 0.05 — — 0.05 0.05 0.05 0.05 9 1,626
CTRP Feb 20 2010 40.00 0.05 0.01 25.00 0.05 0.05 0.05 0.05 4 897
CTRP Feb 20 2010 42.50 0.01 — — 0.01 0.01 0.05 0.05 14 1,161
CTRP Feb 20 2010 45.00 — — — — — — 0.05 — —
CTRP Feb 20 2010 65.00 — — — — — — — — —
CTRP Feb 20 2010 70.00 — — — — — — — — —
CTRP Feb 20 2010 75.00 — — — — — — — — —
CTRP Feb 20 2010 80.00 — — — — — — — — —
CTRP Feb 20 2010 85.00 — — — — — — — — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
CTRP Feb 20 2010 22.50 — — — — — — 0.05 — —
CTRP Feb 20 2010 25.00 0.05 — — 0.05 0.05 0.05 0.10 20 62
CTRP Feb 20 2010 26.00 — — — — — 0.05 0.10 — —
CTRP Feb 20 2010 29.00 0.60 -0.15 -20.00 0.60 0.60 0.20 0.30 17 105
CTRP Feb 20 2010 30.00 0.40 -0.45 -52.94 0.50 0.40 0.40 0.50 25 419
CTRP Feb 20 2010 31.00 0.79 -0.71 -47.33 0.79 0.79 0.70 0.80 17 131
CTRP Feb 20 2010 32.50 1.55 -0.75 -32.61 2.35 1.45 1.45 1.65 125 3,765
CTRP Feb 20 2010 34.00 — — — — — 2.35 2.95 — —
CTRP Feb 20 2010 35.00 3.74 -0.86 -18.70 4.10 3.65 3.40 3.70 58 1,401
CTRP Feb 20 2010 36.00 3.10 -0.20 -6.06 3.30 3.10 4.20 4.90 30 30
CTRP Feb 20 2010 37.50 6.96 1.36 24.29 6.96 6.96 5.60 6.30 4 429
CTRP Feb 20 2010 40.00 9.00 1.60 21.62 9.00 9.00 8.10 8.80 1 178
CTRP Feb 20 2010 42.50 9.70 — — 9.70 9.70 10.60 11.30 10 52
CTRP Feb 20 2010 45.00 — — — — — 13.10 14.90 — —
CTRP Feb 20 2010 65.00 — — — — — — — — —
CTRP Feb 20 2010 70.00 — — — — — — — — —
CTRP Feb 20 2010 75.00 — — — — — — — — —
CTRP Feb 20 2010 80.00 — — — — — — — — —
CTRP Feb 20 2010 85.00 — — — — — — — — —
Return to Top