Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| APA Feb 20 2010 65.00 | 34.90 | -1.60 | -4.38 | 34.90 | 34.20 | 32.70 | 34.80 | 2 | — | |
| APA Feb 20 2010 70.00 | 33.60 | -0.40 | -1.18 | 33.60 | 33.60 | 27.70 | 29.80 | 1 | — | |
| APA Feb 20 2010 75.00 | 27.30 | — | — | 27.30 | 27.30 | 22.70 | 24.80 | — | 11 | |
| APA Feb 20 2010 80.00 | 21.20 | 0.40 | 1.92 | 21.20 | 21.20 | 18.10 | 18.90 | 10 | 31 | |
| APA Feb 20 2010 85.00 | 17.40 | -3.80 | -17.92 | 17.40 | 17.40 | 13.40 | 13.90 | 30 | 52 | |
| APA Feb 20 2010 90.00 | 10.00 | 1.31 | 15.07 | 10.00 | 10.00 | 8.80 | 9.10 | 1 | 195 | |
| APA Feb 20 2010 95.00 | 5.10 | 1.00 | 24.39 | 5.40 | 4.46 | 4.70 | 5.00 | 84 | 525 | |
| APA Feb 20 2010 100.00 | 1.80 | 0.05 | 2.86 | 2.50 | 1.65 | 1.85 | 1.95 | 353 | 1,213 | |
| APA Feb 20 2010 105.00 | 0.50 | — | — | 0.70 | 0.45 | 0.45 | 0.55 | 147 | 2,778 | |
| APA Feb 20 2010 110.00 | 0.10 | -0.05 | -33.33 | 0.18 | 0.10 | 0.10 | 0.15 | 25 | 2,648 | |
| APA Feb 20 2010 115.00 | 0.03 | -0.07 | -70.00 | 0.03 | 0.03 | 0.05 | 0.10 | 10 | 1,344 | |
| APA Feb 20 2010 120.00 | 0.05 | — | — | 0.05 | 0.05 | 0.05 | 0.05 | 15 | 271 | |
| APA Feb 20 2010 125.00 | 0.05 | — | — | 0.05 | 0.05 | 0.05 | 0.05 | 3 | 37 | |
| APA Feb 20 2010 130.00 | 0.10 | — | — | 0.10 | 0.10 | 0.05 | 0.05 | 5 | 5 | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| APA Feb 20 2010 65.00 | 0.05 | — | — | 0.05 | 0.05 | — | 0.05 | 300 | 300 | |
| APA Feb 20 2010 70.00 | — | — | — | — | — | — | 0.05 | — | — | |
| APA Feb 20 2010 75.00 | 0.10 | — | — | 0.10 | 0.10 | 0.05 | 0.05 | — | 36 | |
| APA Feb 20 2010 80.00 | 0.10 | 0.02 | 25.00 | 0.10 | 0.10 | 0.05 | 0.10 | 19 | 146 | |
| APA Feb 20 2010 85.00 | 0.22 | -0.08 | -26.67 | 0.35 | 0.22 | 0.10 | 0.20 | 34 | 326 | |
| APA Feb 20 2010 90.00 | 0.50 | -0.15 | -23.08 | 0.50 | 0.50 | 0.40 | 0.50 | 38 | 639 | |
| APA Feb 20 2010 95.00 | 1.20 | -0.65 | -35.14 | 1.60 | 1.10 | 1.25 | 1.35 | 421 | 3,886 | |
| APA Feb 20 2010 100.00 | 3.35 | -0.85 | -20.24 | 3.60 | 2.90 | 3.20 | 3.40 | 111 | 2,857 | |
| APA Feb 20 2010 105.00 | 6.90 | -0.30 | -4.17 | 7.40 | 6.80 | 6.80 | 7.10 | 37 | 2,035 | |
| APA Feb 20 2010 110.00 | 12.00 | -2.80 | -18.92 | 12.00 | 12.00 | 11.40 | 11.70 | 5 | 602 | |
| APA Feb 20 2010 115.00 | 11.50 | -2.90 | -20.14 | 11.50 | 11.50 | 15.70 | 17.30 | 10 | 322 | |
| APA Feb 20 2010 120.00 | 21.50 | 4.90 | 29.52 | 21.50 | 21.50 | 20.20 | 22.10 | 2 | 25 | |
| APA Feb 20 2010 125.00 | 21.70 | -1.00 | -4.41 | 21.70 | 21.70 | 25.20 | 27.40 | 10 | 3 | |
| APA Feb 20 2010 130.00 | 26.40 | 0.40 | 1.54 | 26.70 | 26.40 | 30.50 | 32.40 | 11 | — | |
| Return to Top | ||||||||||
