Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
APOL Feb 20 2010 25.00 34.50 -7.90 -18.63 34.50 34.50 33.50 34.90 13 8
APOL Feb 20 2010 30.00 30.10 -2.10 -6.52 30.10 30.10 28.50 29.90 11 72
APOL Feb 20 2010 35.00 25.10 0.10 0.40 25.10 25.10 23.50 24.90 36 57
APOL Feb 20 2010 40.00 21.10 0.90 4.46 21.10 21.10 19.10 19.90 22 42
APOL Feb 20 2010 45.00 16.10 1.20 8.05 16.10 16.10 14.40 14.80 1 102
APOL Feb 20 2010 50.00 9.46 -1.14 -10.75 9.46 9.46 9.50 9.80 1 596
APOL Feb 20 2010 55.00 4.70 -0.60 -11.32 4.70 4.24 4.70 5.00 17 2,836
APOL Feb 20 2010 60.00 1.30 -0.10 -7.14 1.35 1.00 1.20 1.30 275 6,362
APOL Feb 20 2010 65.00 0.13 -0.07 -35.00 0.17 0.10 0.10 0.15 129 10,243
APOL Feb 20 2010 70.00 0.03 -0.02 -40.00 0.06 0.03 0.05 0.05 161 14,166
APOL Feb 20 2010 75.00 0.04 -0.01 -20.00 0.05 0.04 0.05 0.05 22 5,871
APOL Feb 20 2010 80.00 0.05 — — 0.05 0.05 0.05 0.05 6 1,150
APOL Feb 20 2010 85.00 0.01 -0.01 -50.00 0.01 0.01 0.10 0.05 5 427
APOL Feb 20 2010 90.00 0.05 0.04 400.00 0.05 0.05 0.05 0.05 10 638
APOL Feb 20 2010 95.00 0.01 -0.01 -50.00 0.01 0.01 0.05 0.05 10 316
APOL Feb 20 2010 100.00 0.10 -0.05 -33.33 0.10 0.10 0.05 0.05 6 425
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
APOL Feb 20 2010 25.00 0.05 — — 0.05 0.05 0.05 0.05 1 316
APOL Feb 20 2010 30.00 0.05 — — 0.05 0.05 0.05 0.05 10 1,132
APOL Feb 20 2010 35.00 0.05 — — 0.05 0.05 0.05 0.05 1 1,349
APOL Feb 20 2010 40.00 0.05 — — 0.05 0.05 0.05 0.05 17 4,037
APOL Feb 20 2010 45.00 0.10 — — 0.10 0.01 0.05 0.10 73 3,247
APOL Feb 20 2010 50.00 0.15 — — 0.20 0.15 0.10 0.20 70 11,330
APOL Feb 20 2010 55.00 0.40 -0.03 -6.98 0.51 0.40 0.30 0.40 1,548 22,045
APOL Feb 20 2010 60.00 1.75 -0.35 -16.67 2.30 1.70 1.70 1.85 219 6,871
APOL Feb 20 2010 65.00 5.90 0.52 9.67 6.30 5.90 5.50 5.80 26 3,130
APOL Feb 20 2010 70.00 10.00 0.34 3.52 10.00 9.90 10.40 10.70 13 2,780
APOL Feb 20 2010 75.00 15.00 0.25 1.69 15.00 15.00 15.30 15.90 7 122
APOL Feb 20 2010 80.00 19.56 -0.03 -0.15 19.56 19.56 20.20 21.50 7 232
APOL Feb 20 2010 85.00 22.40 -2.50 -10.04 22.40 22.40 25.10 26.50 10 105
APOL Feb 20 2010 90.00 27.40 -2.10 -7.12 27.40 27.40 30.20 31.50 10 41
APOL Feb 20 2010 95.00 32.40 -0.10 -0.31 32.40 32.40 35.20 36.50 10 20
APOL Feb 20 2010 100.00 37.40 12.20 48.41 37.40 37.40 40.20 41.50 10 14
Return to Top