Copa Holdings SA $155.67

down -0.55


25/7/2014 04:02 PM  |  NYSE : CPA  
Industries : Transportation / Regional Airlines
Last Trade: 155.67
Trade Time: Jul 25 04:02 PM Eastern Daylight Time
Change: -0.55 (-0.35 %)
Prev Close: 156.22
Open: 156.16
Bid: 155.56
Ask: 155.67
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CPA Trend Analysis - it has underperformed the S&P 500 by 5%
Options:

Call Options: CPA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 CPA1416H75 79.80 0.00 79.80 7.0 81.50 7.0 0.0 0
80.00 CPA1416H80 74.80 0.00 74.80 7.0 76.50 7.0 0.0 0
85.00 CPA1416H85 69.80 0.00 69.80 7.0 71.50 7.0 0.0 0
90.00 CPA1416H90 64.80 0.00 64.80 7.0 66.50 7.0 0.0 0
95.00 CPA1416H95 59.80 0.00 59.80 7.0 61.50 7.0 0.0 0
100.00 CPA1416H100 54.80 0.00 54.80 7.0 56.50 7.0 0.0 0
105.00 CPA1416H105 40.60 -9.20 49.80 7.0 51.40 7.0 3.0 1
110.00 CPA1416H110 41.41 -3.39 44.80 7.0 46.40 7.0 20.0 20
115.00 CPA1416H115 21.00 -19.10 40.10 2.0 41.50 7.0 25.0 49
120.00 CPA1416H120 29.70 -5.40 35.10 36.0 36.20 38.0 9.0 52
125.00 CPA1416H125 20.00 -10.20 30.20 31.0 31.30 31.0 12.0 10
130.00 CPA1416H130 25.80 0.60 25.20 36.0 26.30 38.0 10.0 40
135.00 CPA1416H135 22.50 2.20 20.30 56.0 21.30 31.0 40.0 89
140.00 CPA1416H140 17.30 2.00 15.30 41.0 16.50 42.0 14.0 62
145.00 CPA1416H145 9.50 -1.30 10.80 72.0 11.90 51.0 8.0 374
150.00 CPA1416H150 8.00 1.20 6.80 31.0 7.90 70.0 6.0 93
155.00 CPA1416H155 5.10 0.00 3.80 22.0 4.70 89.0 51.0 273
160.00 CPA1416H160 2.70 0.00 1.85 32.0 2.50 81.0 5.0 128
165.00 CPA1416H165 1.30 0.40 0.90 16.0 1.40 7.0 3.0 16
170.00 CPA1416H170 0.51 0.21 0.30 38.0 0.85 103.0 5.0 30
175.00 CPA1416H175 0.30 0.15 0.15 10.0 0.55 63.0 10.0 44
180.00 CPA1416H180 1.60 1.55 0.05 10.0 0.45 74.0 2.0 12
185.00 CPA1416H185 1.25 0.95 0.10 10.0 0.30 76.0 15.0 33
190.00 CPA1416H190 0.40 0.10 0.05 10.0 0.30 79.0 10.0 26
195.00 CPA1416H195 0.40 0.00 0.05 11.0 0.40 83.0 0.0 0
200.00 CPA1416H200 0.40 0.00 0.05 11.0 0.40 77.0 0.0 0

Put Options: CPA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 CPA1416T75 0.05 -0.35 0.05 2.0 0.40 42.0 3.0 52
80.00 CPA1416T80 1.05 0.65 0.05 10.0 0.40 42.0 10.0 30
85.00 CPA1416T85 0.30 -0.10 0.05 10.0 0.40 42.0 1.0 41
90.00 CPA1416T90 0.35 -0.05 0.05 1.0 0.40 42.0 1.0 30
95.00 CPA1416T95 0.40 0.00 0.05 11.0 0.40 42.0 1.0 22
100.00 CPA1416T100 2.00 1.70 0.05 11.0 0.30 64.0 10.0 30
105.00 CPA1416T105 1.95 1.50 0.05 11.0 0.45 73.0 10.0 41
110.00 CPA1416T110 0.60 0.30 0.05 11.0 0.30 76.0 30.0 69
115.00 CPA1416T115 0.95 0.90 0.05 11.0 0.35 76.0 10.0 13
120.00 CPA1416T120 1.70 1.60 0.10 11.0 0.65 113.0 2.0 66
125.00 CPA1416T125 0.90 0.75 0.15 11.0 0.80 119.0 40.0 129
130.00 CPA1416T130 1.75 1.50 0.25 11.0 0.80 112.0 2.0 43
135.00 CPA1416T135 0.55 0.20 0.25 10.0 0.80 105.0 2.0 27
140.00 CPA1416T140 0.92 0.67 0.25 108.0 0.90 91.0 5.0 101
145.00 CPA1416T145 1.00 0.15 0.85 17.0 1.30 53.0 10.0 59
150.00 CPA1416T150 1.60 0.00 1.85 3.0 2.10 4.0 4.0 49
155.00 CPA1416T155 3.30 0.00 3.60 32.0 4.00 65.0 1.0 43
160.00 CPA1416T160 6.50 0.00 6.40 22.0 7.00 54.0 21.0 32
165.00 CPA1416T165 10.20 0.00 10.20 32.0 10.90 58.0 0.0 0
170.00 CPA1416T170 14.60 0.00 14.60 21.0 15.40 32.0 0.0 0
175.00 CPA1416T175 19.30 0.00 19.30 21.0 20.30 53.0 0.0 0
180.00 CPA1416T180 44.20 20.00 24.20 21.0 25.20 21.0 1.0 18
185.00 CPA1416T185 43.30 14.10 29.20 21.0 30.10 31.0 3.0 3
190.00 CPA1416T190 34.10 0.00 34.10 21.0 35.10 21.0 0.0 0
195.00 CPA1416T195 39.10 0.00 39.10 21.0 40.10 21.0 0.0 0
200.00 CPA1416T200 61.40 17.60 43.80 7.0 45.50 7.0 7.0 7
Trading Center