View By Expiration:
Feb 10 | Mar 10 | Jun 10 | Sep 10 | Jan 11 | Jan 12| CALL OPTIONS |
Expire at close
Fri, Feb 19, 2010 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int | | 25.00 | COF100220C00025000 | 9.95 | 0.00 | 9.90 | 10.35 | 16 | 2 | | 30.00 | COF100220C00030000 | 5.50 | 0.00 | 5.05 | 5.40 | 150 | 176 | | 31.00 | COF100220C00031000 | 4.70 | 0.00 | 4.10 | 4.45 | 14 | 30 | | 32.00 | COF100220C00032000 | 5.60 | 0.00 | 3.25 | 3.50 | 0 | 11 | | 33.00 | COF100220C00033000 | 2.53 |  0.23 | 2.44 | 2.50 | 63 | 137 | | 34.00 | COF100220C00034000 | 1.74 |  0.26 | 1.67 | 1.71 | 684 | 2,670 | | 35.00 | COF100220C00035000 | 1.04 | 0.15 | 1.05 | 1.08 | 267 | 4,102 | | 36.00 | COF100220C00036000 | 0.59 | 0.12 | 0.59 | 0.61 | 186 | 3,147 | | 37.00 | COF100220C00037000 | 0.31 | 0.05 | 0.29 | 0.31 | 101 | 6,799 | | 38.00 | COF100220C00038000 | 0.15 | 0.03 | 0.14 | 0.15 | 157 | 6,418 | | 39.00 | COF100220C00039000 | 0.09 | 0.01 | 0.06 | 0.08 | 50 | 2,817 | | 40.00 | COF100220C00040000 | 0.06 | 0.00 | 0.02 | 0.04 | 63 | 4,207 | | 41.00 | COF100220C00041000 | 0.03 | 0.00 | 0.01 | 0.03 | 5 | 3,677 | | 42.00 | COF100220C00042000 | 0.03 | 0.00 | N/A | 0.02 | 25 | 2,666 | | 43.00 | COF100220C00043000 | 0.01 | 0.00 | N/A | 0.02 | 20 | 2,658 | | 44.00 | COF100220C00044000 | 0.01 | 0.00 | N/A | 0.02 | 10 | 1,618 | | 45.00 | COF100220C00045000 | 0.02 | 0.00 | N/A | 0.02 | 0 | 5,114 | | 46.00 | COF100220C00046000 | 0.01 | 0.00 | N/A | 0.02 | 0 | 2,730 | | 47.00 | COF100220C00047000 | 0.01 | 0.00 | N/A | 0.02 | 0 | 669 | | 50.00 | COF100220C00050000 | 0.02 | 0.00 | N/A | 0.02 | 60 | 771 | | 55.00 | COF100220C00055000 | 0.03 | 0.00 | N/A | 0.02 | 0 | 15 |
|
| PUT OPTIONS |
Expire at close
Fri, Feb 19, 2010 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int | | 25.00 | COF100220P00025000 | 0.05 | 0.00 | N/A | 0.04 | 205 | 1,043 | | 30.00 | COF100220P00030000 | 0.10 | 0.00 | 0.09 | 0.11 | 238 | 2,010 | | 31.00 | COF100220P00031000 | 0.14 | 0.02 | 0.14 | 0.16 | 6 | 364 | | 32.00 | COF100220P00032000 | 0.22 | 0.00 | 0.22 | 0.24 | 26 | 3,234 | | 33.00 | COF100220P00033000 | 0.29 | 0.05 | 0.36 | 0.37 | 30 | 1,306 | | 34.00 | COF100220P00034000 | 0.59 | 0.04 | 0.59 | 0.60 | 14 | 3,979 | | 35.00 | COF100220P00035000 | 0.91 | 0.01 | 0.96 | 0.97 | 160 | 4,465 | | 36.00 | COF100220P00036000 | 1.50 | 0.12 | 1.49 | 1.50 | 1,029 | 4,416 | | 37.00 | COF100220P00037000 | 2.04 | 0.07 | 2.17 | 2.22 | 30 | 2,644 | | 38.00 | COF100220P00038000 | 2.75 | 0.01 | 3.00 | 3.10 | 50 | 3,089 | | 39.00 | COF100220P00039000 | 3.78 | 0.03 | 3.90 | 4.00 | 4 | 2,733 | | 40.00 | COF100220P00040000 | 4.53 | 0.00 | 4.85 | 5.00 | 1 | 2,469 | | 41.00 | COF100220P00041000 | 5.80 | 0.00 | 5.70 | 6.05 | 14 | 2,500 | | 42.00 | COF100220P00042000 | 7.24 | 0.00 | 6.70 | 7.05 | 1 | 2,436 | | 43.00 | COF100220P00043000 | 7.70 | 0.00 | 7.75 | 8.10 | 17 | 2,085 | | 44.00 | COF100220P00044000 | 5.95 | 0.00 | 8.65 | 9.05 | 0 | 503 | | 45.00 | COF100220P00045000 | 8.10 | 0.00 | 9.65 | 10.10 | 0 | 937 | | 46.00 | COF100220P00046000 | 10.00 | 0.00 | 10.65 | 11.10 | 0 | 210 | | 47.00 | COF100220P00047000 | 7.05 | 0.00 | 11.65 | 12.05 | 0 | 33 | | 50.00 | COF100220P00050000 | 14.60 | 0.00 | 14.65 | 15.10 | 0 | 228 | | 55.00 | COF100220P00055000 | 12.10 | 0.00 | 19.70 | 20.05 | 0 | 12 |
|
| Highlighted options are in-the-money. |
| |
|
Options
