$104.94 +2.42 (2.36%) Copa Holdings SA - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 104.94
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +2.42 (2.36%)
Prev Close: 102.52
Open: 102.20
Bid: 102.00
Ask: 110.62
Options:

Call Options: CPA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 CPA1422K75 26.60 0.00 28.10 80.0 31.00 30.0 0.0 0
80.00 CPA1422K80 21.90 0.00 23.20 86.0 26.10 41.0 0.0 0
85.00 CPA1422K85 16.80 0.00 18.40 88.0 21.30 30.0 0.0 0
90.00 CPA1422K90 12.70 0.00 13.60 142.0 16.60 30.0 0.0 0
95.00 CPA1422K95 12.10 3.60 11.40 31.0 12.30 32.0 10.0 16
100.00 CPA1422K100 6.30 0.10 7.20 113.0 8.40 31.0 2.0 64
105.00 CPA1422K105 5.10 1.60 4.50 94.0 5.30 32.0 9.0 156
110.00 CPA1422K110 1.60 -0.80 2.10 124.0 3.30 41.0 3.0 431
115.00 CPA1422K115 1.20 0.00 1.00 99.0 2.05 43.0 2.0 93
120.00 CPA1422K120 0.75 0.50 0.15 204.0 1.10 10.0 1.0 123
125.00 CPA1422K125 0.65 0.50 0.15 54.0 2.95 92.0 10.0 94
130.00 CPA1422K130 0.59 0.09 0.05 11.0 2.85 67.0 12.0 121
135.00 CPA1422K135 0.45 -0.05 0.05 10.0 3.10 67.0 1.0 215
140.00 CPA1422K140 0.35 -0.15 0.05 11.0 3.00 56.0 3.0 309
145.00 CPA1422K145 0.35 -0.15 0.05 10.0 2.95 55.0 1.0 206
150.00 CPA1422K150 0.25 -0.25 0.25 1.0 2.55 66.0 1.0 41
155.00 CPA1422K155 0.10 -0.40 0.05 10.0 3.00 51.0 1.0 170
160.00 CPA1422K160 2.48 1.98 0.05 11.0 2.40 74.0 1.0 212
165.00 CPA1422K165 0.05 -0.45 0.05 4.0 2.40 80.0 4.0 27
170.00 CPA1422K170 0.25 -0.25 0.05 10.0 2.85 66.0 15.0 49
175.00 CPA1422K175 0.50 0.00 0.05 10.0 2.35 62.0 0.0 0
180.00 CPA1422K180 1.20 0.70 0.05 10.0 2.85 60.0 2.0 22
185.00 CPA1422K185 0.55 0.05 0.05 10.0 2.80 66.0 10.0 58
190.00 CPA1422K190 0.40 -0.10 0.05 10.0 2.80 51.0 10.0 30
195.00 CPA1422K195 0.30 -0.20 0.05 10.0 0.50 41.0 10.0 15
200.00 CPA1422K200 0.15 -0.35 0.05 10.0 0.50 41.0 1.0 19

Put Options: CPA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 CPA1422W75 0.50 -0.10 0.05 11.0 2.50 84.0 8.0 10
80.00 CPA1422W80 0.45 0.40 0.25 3.0 2.65 87.0 10.0 20
85.00 CPA1422W85 0.65 0.00 0.15 182.0 1.50 80.0 2.0 9
90.00 CPA1422W90 1.45 0.00 0.45 170.0 2.85 104.0 15.0 42
95.00 CPA1422W95 2.80 1.00 1.45 77.0 2.20 41.0 1.0 267
100.00 CPA1422W100 4.10 0.50 2.70 76.0 3.60 62.0 21.0 2,966
105.00 CPA1422W105 6.26 0.00 4.70 89.0 5.50 41.0 3.0 448
110.00 CPA1422W110 12.39 3.49 7.70 31.0 8.50 41.0 5.0 129
115.00 CPA1422W115 16.22 4.22 11.20 30.0 13.40 77.0 5.0 417
120.00 CPA1422W120 18.29 0.00 15.30 30.0 18.10 89.0 3.0 371
125.00 CPA1422W125 27.55 6.35 19.60 30.0 22.70 46.0 1.0 226
130.00 CPA1422W130 14.83 -11.17 24.30 42.0 27.50 46.0 1.0 55
135.00 CPA1422W135 9.00 -22.00 29.20 40.0 32.40 39.0 12.0 174
140.00 CPA1422W140 15.93 -19.97 34.20 37.0 37.40 39.0 1.0 76
145.00 CPA1422W145 16.40 -24.50 39.10 21.0 42.30 10.0 7.0 22
150.00 CPA1422W150 26.00 -19.90 43.50 32.0 47.30 31.0 20.0 120
155.00 CPA1422W155 9.10 -41.70 49.30 11.0 52.30 21.0 7.0 7
160.00 CPA1422W160 36.07 -19.73 53.50 22.0 57.30 31.0 20.0 5
165.00 CPA1422W165 60.80 0.00 58.70 21.0 62.30 20.0 0.0 0
170.00 CPA1422W170 65.80 0.00 63.20 21.0 67.30 21.0 0.0 0
175.00 CPA1422W175 70.80 0.00 68.40 10.0 72.50 3.0 0.0 0
180.00 CPA1422W180 45.80 -29.90 73.10 21.0 77.20 21.0 7.0 7
185.00 CPA1422W185 50.10 -30.60 78.30 10.0 82.20 21.0 1.0 3
190.00 CPA1422W190 55.20 -30.50 83.30 10.0 87.30 7.0 7.0 7
195.00 CPA1422W195 90.70 0.00 88.40 10.0 92.20 21.0 0.0 0
200.00 CPA1422W200 95.70 0.00 93.40 7.0 97.40 7.0 0.0 0