$112.63 +1.79 (1.62%) Copa Holdings SA - NYSE

Oct. 30, 2014 | 04:00 PM
Last Trade: 112.63
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: +1.79 (1.62%)
Prev Close: 110.84
Open: 110.81
Bid: 106.05
Ask: 119.37
Options:

Call Options: CPA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 CPA1422K75 33.80 0.00 35.80 45.0 39.50 44.0 0.0 0
80.00 CPA1422K80 29.10 0.00 30.90 45.0 34.40 44.0 0.0 0
85.00 CPA1422K85 23.90 0.00 25.90 61.0 29.40 60.0 0.0 0
90.00 CPA1422K90 19.40 0.00 21.20 75.0 24.40 51.0 0.0 0
95.00 CPA1422K95 14.90 0.30 16.30 77.0 19.50 50.0 10.0 25
100.00 CPA1422K100 6.30 -3.90 12.80 93.0 14.30 53.0 2.0 64
105.00 CPA1422K105 7.90 -0.10 8.20 125.0 11.20 120.0 23.0 163
110.00 CPA1422K110 5.30 -0.10 5.70 97.0 6.60 31.0 7.0 451
115.00 CPA1422K115 3.50 0.00 3.00 121.0 4.20 90.0 6.0 133
120.00 CPA1422K120 1.40 0.25 1.65 84.0 2.50 88.0 101.0 439
125.00 CPA1422K125 0.65 0.60 0.10 148.0 1.55 75.0 10.0 94
130.00 CPA1422K130 0.59 0.54 0.30 10.0 1.00 51.0 12.0 121
135.00 CPA1422K135 0.45 0.25 0.05 10.0 0.80 41.0 1.0 215
140.00 CPA1422K140 0.35 -0.80 0.05 11.0 0.70 52.0 3.0 309
145.00 CPA1422K145 0.25 0.20 0.05 10.0 0.70 60.0 1.0 206
150.00 CPA1422K150 0.25 -0.75 0.25 1.0 0.85 64.0 1.0 41
155.00 CPA1422K155 0.10 -0.95 0.05 10.0 0.60 42.0 1.0 170
160.00 CPA1422K160 2.48 1.68 0.05 11.0 0.75 60.0 1.0 212
165.00 CPA1422K165 0.05 -0.75 0.05 4.0 0.80 63.0 4.0 27
170.00 CPA1422K170 0.25 -0.80 0.05 10.0 0.55 42.0 15.0 49
175.00 CPA1422K175 1.35 0.00 0.05 10.0 0.55 53.0 0.0 0
180.00 CPA1422K180 1.20 -3.50 0.05 10.0 0.55 42.0 2.0 22
185.00 CPA1422K185 0.55 -4.15 0.05 10.0 0.55 42.0 10.0 58
190.00 CPA1422K190 0.40 -4.30 0.05 10.0 0.55 42.0 10.0 30
195.00 CPA1422K195 0.30 -0.30 0.05 10.0 0.55 42.0 10.0 15
200.00 CPA1422K200 0.15 -0.45 0.05 10.0 0.55 42.0 1.0 19

Put Options: CPA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 CPA1422W75 0.50 -0.20 0.10 10.0 0.65 60.0 8.0 10
80.00 CPA1422W80 0.45 0.40 0.10 10.0 0.70 61.0 10.0 20
85.00 CPA1422W85 0.25 0.00 0.05 91.0 0.85 64.0 2.0 7
90.00 CPA1422W90 0.90 0.70 0.15 10.0 0.90 77.0 1.0 41
95.00 CPA1422W95 0.70 0.65 0.30 90.0 1.20 65.0 4.0 267
100.00 CPA1422W100 1.40 0.00 0.75 91.0 1.75 78.0 1.0 2,966
105.00 CPA1422W105 6.26 4.21 1.65 95.0 2.45 76.0 3.0 445
110.00 CPA1422W110 3.90 -0.70 3.10 103.0 4.10 95.0 4.0 129
115.00 CPA1422W115 16.22 9.52 5.40 103.0 6.50 88.0 5.0 417
120.00 CPA1422W120 18.29 9.49 8.00 113.0 11.40 125.0 3.0 371
125.00 CPA1422W125 17.50 4.50 12.30 98.0 15.60 142.0 2.0 228
130.00 CPA1422W130 14.83 -2.97 16.00 67.0 19.90 77.0 1.0 55
135.00 CPA1422W135 9.00 -13.60 21.40 56.0 24.60 62.0 12.0 174
140.00 CPA1422W140 15.93 -11.67 26.30 52.0 29.50 59.0 1.0 76
145.00 CPA1422W145 16.40 -16.10 31.10 58.0 34.40 59.0 7.0 22
150.00 CPA1422W150 26.00 -11.40 36.00 42.0 39.40 31.0 20.0 120
155.00 CPA1422W155 9.10 -33.00 40.20 10.0 44.50 32.0 7.0 7
160.00 CPA1422W160 36.07 -11.43 45.30 7.0 49.40 7.0 20.0 5
165.00 CPA1422W165 51.90 0.00 50.40 11.0 54.40 11.0 0.0 0
170.00 CPA1422W170 57.40 0.00 55.30 7.0 59.40 7.0 0.0 0
175.00 CPA1422W175 61.90 0.00 60.20 2.0 64.40 7.0 0.0 0
180.00 CPA1422W180 45.80 -21.10 65.20 10.0 69.80 31.0 7.0 7
185.00 CPA1422W185 50.10 -21.90 70.30 7.0 74.40 7.0 1.0 3
190.00 CPA1422W190 55.20 -21.60 75.30 7.0 79.30 7.0 7.0 7
195.00 CPA1422W195 81.80 0.00 80.20 21.0 84.60 10.0 0.0 0
200.00 CPA1422W200 86.80 0.00 85.30 7.0 89.30 7.0 0.0 0