Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
APC Feb 20 2010 17.50 47.40 — — 47.40 47.40 45.55 46.95 4 —
APC Feb 20 2010 20.00 25.00 — — 25.00 25.00 43.20 44.45 — —
APC Feb 20 2010 22.50 42.40 — — 42.40 42.40 40.55 41.95 2 2
APC Feb 20 2010 25.00 39.90 — — 39.90 39.90 38.20 39.45 5 —
APC Feb 20 2010 30.00 18.70 4.30 29.86 18.70 18.70 33.20 34.45 65 —
APC Feb 20 2010 35.00 26.80 16.70 165.35 26.80 26.80 28.20 29.45 10 32
APC Feb 20 2010 40.00 24.90 0.70 2.89 24.90 24.90 23.20 24.45 2 92
APC Feb 20 2010 41.00 23.90 1.40 6.22 23.90 23.90 22.20 23.45 1 18
APC Feb 20 2010 42.00 22.90 2.31 11.22 22.90 22.90 21.20 22.45 1 74
APC Feb 20 2010 43.00 21.90 -2.90 -11.69 21.90 21.90 20.20 21.45 1 99
APC Feb 20 2010 44.00 19.82 -3.47 -14.90 19.82 19.82 19.20 20.45 1 84
APC Feb 20 2010 45.00 17.10 -3.30 -16.18 17.10 17.10 18.20 19.25 20 126
APC Feb 20 2010 46.00 18.90 -0.10 -0.53 18.90 18.90 17.20 18.45 3 177
APC Feb 20 2010 47.00 18.00 5.70 46.34 18.00 18.00 16.10 17.45 31 198
APC Feb 20 2010 48.00 17.95 0.95 5.59 17.95 17.95 15.40 16.45 7 143
APC Feb 20 2010 49.00 16.90 1.80 11.92 16.90 16.90 14.15 15.05 5 244
APC Feb 20 2010 50.00 13.35 -0.65 -4.64 13.35 13.30 13.35 13.70 110 883
APC Feb 20 2010 55.00 8.75 -0.07 -0.79 9.20 7.95 8.55 8.70 102 1,265
APC Feb 20 2010 60.00 4.15 0.95 29.69 4.60 3.75 3.95 4.05 197 5,082
APC Feb 20 2010 65.00 0.92 0.07 8.24 1.28 0.76 0.97 1.00 3,584 23,575
APC Feb 20 2010 70.00 0.17 0.04 30.77 0.20 0.10 0.15 0.17 3,196 10,932
APC Feb 20 2010 75.00 0.04 0.01 33.33 0.06 0.01 0.02 0.04 269 7,289
APC Feb 20 2010 80.00 0.01 -0.04 -80.00 0.01 0.01 0.05 0.03 5 1,318
APC Feb 20 2010 85.00 0.03 — — 0.03 0.03 0.05 0.02 1 421
APC Feb 20 2010 90.00 0.03 -0.02 -40.00 0.03 0.03 0.05 0.02 10 415
APC Feb 20 2010 95.00 0.25 -0.05 -16.67 0.25 0.25 0.05 0.04 27 362
APC Feb 20 2010 100.00 0.05 -0.20 -80.00 0.05 0.05 0.05 0.05 120 219
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
APC Feb 20 2010 17.50 0.20 0.05 33.33 0.20 0.20 0.05 0.04 28 108
APC Feb 20 2010 20.00 0.30 — — 0.30 0.30 0.05 0.04 — 102
APC Feb 20 2010 22.50 0.55 -0.05 -8.33 0.60 0.55 0.05 0.04 28 72
APC Feb 20 2010 25.00 0.25 — — 0.25 0.25 0.05 0.04 1 89
APC Feb 20 2010 30.00 0.20 -0.05 -20.00 0.20 0.20 0.05 0.04 12 53
APC Feb 20 2010 35.00 0.01 -0.05 -83.33 0.01 0.01 0.05 0.04 3 156
APC Feb 20 2010 40.00 0.10 — — 0.10 0.10 0.05 0.05 10 127
APC Feb 20 2010 41.00 0.05 -0.29 -85.29 0.05 0.05 0.05 0.05 — 73
APC Feb 20 2010 42.00 0.04 -0.01 -20.00 0.04 0.04 0.05 0.05 12 973
APC Feb 20 2010 43.00 0.04 -0.01 -20.00 0.04 0.04 0.05 0.04 3 1,866
APC Feb 20 2010 44.00 0.05 — — 0.05 0.05 0.05 0.04 20 555
APC Feb 20 2010 45.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.04 70 326
APC Feb 20 2010 46.00 0.12 -0.13 -52.00 0.12 0.12 0.05 0.04 10 3,737
APC Feb 20 2010 47.00 0.02 — — 0.02 0.02 0.05 0.04 4 487
APC Feb 20 2010 48.00 0.05 — — 0.05 0.05 0.05 0.04 20 535
APC Feb 20 2010 49.00 0.04 -0.01 -20.00 0.04 0.04 0.03 0.04 10 650
APC Feb 20 2010 50.00 0.03 -0.02 -40.00 0.04 0.03 0.02 0.05 20 4,605
APC Feb 20 2010 55.00 0.12 -0.04 -25.00 0.15 0.08 0.10 0.12 1,552 11,136
APC Feb 20 2010 60.00 0.45 -0.48 -51.61 0.72 0.35 0.46 0.49 2,380 9,449
APC Feb 20 2010 65.00 2.24 -0.76 -25.33 2.87 2.00 2.44 2.49 306 5,140
APC Feb 20 2010 70.00 6.55 -0.75 -10.27 6.90 6.55 6.60 6.70 17 2,138
APC Feb 20 2010 75.00 13.90 2.90 26.36 13.90 12.90 11.40 11.75 12 232
APC Feb 20 2010 80.00 14.80 -1.30 -8.07 14.80 14.80 15.60 16.90 11 85
APC Feb 20 2010 85.00 21.00 2.60 14.13 21.00 21.00 20.60 21.85 11 —
APC Feb 20 2010 90.00 25.10 — — 25.10 25.10 25.60 26.85 — —
APC Feb 20 2010 95.00 — — — — — 30.60 31.85 — —
APC Feb 20 2010 100.00 — — — — — 35.75 36.80 — —
Return to Top