Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
AEP Feb 20 2010 20.00 13.12 -0.07 -0.53 13.19 13.11 12.90 13.60 164 148
AEP Feb 20 2010 22.50 — — — — — 10.40 11.20 — —
AEP Feb 20 2010 25.00 9.10 0.70 8.33 9.10 9.10 7.80 8.70 2 —
AEP Feb 20 2010 26.00 — — — — — 6.90 7.70 — —
AEP Feb 20 2010 27.50 8.00 2.70 50.94 8.00 8.00 5.50 6.10 10 —
AEP Feb 20 2010 29.00 5.77 0.80 16.10 5.85 5.77 4.00 4.40 2 —
AEP Feb 20 2010 30.00 3.50 -1.18 -25.21 3.80 3.50 3.00 3.30 14,004 —
AEP Feb 20 2010 31.00 2.15 -0.35 -14.00 2.15 2.15 2.10 2.35 33 —
AEP Feb 20 2010 32.50 0.98 0.23 30.67 1.10 0.95 0.85 0.95 25 11,059
AEP Feb 20 2010 34.00 0.26 0.06 30.00 0.26 0.26 0.10 0.20 5 2,059
AEP Feb 20 2010 35.00 0.05 -0.05 -50.00 0.10 0.05 0.05 0.10 33 2,020
AEP Feb 20 2010 36.00 0.05 — — 0.05 0.03 0.05 0.05 35 962
AEP Feb 20 2010 37.00 0.05 — — 0.05 0.05 0.05 0.05 28 806
AEP Feb 20 2010 38.00 0.10 -0.05 -33.33 0.10 0.05 0.05 0.05 3 186
AEP Feb 20 2010 39.00 0.15 — — 0.15 0.15 0.05 0.05 34 59
AEP Feb 20 2010 40.00 0.05 — — 0.05 0.05 — 0.05 — 51
AEP Feb 20 2010 41.00 — — — — — — 0.05 — —
AEP Feb 20 2010 45.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
AEP Feb 20 2010 20.00 — — — — — 0.05 0.05 — —
AEP Feb 20 2010 22.50 0.10 -0.10 -50.00 0.10 0.10 0.05 0.05 50 103
AEP Feb 20 2010 25.00 0.05 -0.10 -66.67 0.05 0.05 0.05 0.05 41 328
AEP Feb 20 2010 26.00 0.05 -0.10 -66.67 0.05 0.05 0.05 0.05 21 55
AEP Feb 20 2010 27.50 0.05 — — 0.05 0.05 0.05 0.05 150 780
AEP Feb 20 2010 29.00 0.05 — — 0.05 0.05 0.05 0.05 6 320
AEP Feb 20 2010 30.00 0.05 — — 0.05 0.05 0.05 0.05 22 795
AEP Feb 20 2010 31.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.10 30 659
AEP Feb 20 2010 32.50 0.20 -0.15 -42.86 0.20 0.20 0.20 0.25 12 1,265
AEP Feb 20 2010 34.00 1.05 -0.11 -9.48 1.05 0.90 0.95 1.05 6 1,749
AEP Feb 20 2010 35.00 1.75 -0.01 -0.57 1.75 1.75 1.75 1.95 15 1,475
AEP Feb 20 2010 36.00 2.75 -0.15 -5.17 2.75 2.75 2.70 2.95 44 224
AEP Feb 20 2010 37.00 3.20 0.45 16.36 3.20 3.20 3.70 4.00 11 22
AEP Feb 20 2010 38.00 3.60 — — 3.60 3.60 4.70 5.10 10 —
AEP Feb 20 2010 39.00 3.80 -0.20 -5.00 3.80 3.80 5.30 6.10 11 23
AEP Feb 20 2010 40.00 4.70 — — 4.70 4.70 6.30 7.10 4 40
AEP Feb 20 2010 41.00 — — — — — 7.30 8.10 — —
AEP Feb 20 2010 45.00 10.10 — — 10.10 10.10 11.30 12.10 — 10
Return to Top