Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
AVP Feb 20 2010 22.50 — — — — — 6.50 7.30 — —
AVP Feb 20 2010 25.00 5.56 -1.74 -23.84 5.56 5.56 4.30 4.80 — 9
AVP Feb 20 2010 26.00 — — — — — 3.30 3.80 — —
AVP Feb 20 2010 27.00 2.50 0.40 19.05 2.75 2.50 2.40 2.80 93 228
AVP Feb 20 2010 28.00 1.55 -0.15 -8.82 1.55 1.45 1.60 1.70 121 344
AVP Feb 20 2010 29.00 0.92 -0.08 -8.00 1.05 0.80 0.90 1.00 132 1,033
AVP Feb 20 2010 30.00 0.50 — — 0.50 0.40 0.40 0.55 311 3,553
AVP Feb 20 2010 31.00 0.25 — — 0.25 0.10 0.15 0.25 249 10,608
AVP Feb 20 2010 32.00 0.05 -0.05 -50.00 0.12 0.05 0.05 0.10 165 2,946
AVP Feb 20 2010 33.00 0.07 0.04 133.33 0.07 0.05 0.05 0.05 60 2,348
AVP Feb 20 2010 34.00 0.02 -0.03 -60.00 0.02 0.02 0.05 0.05 4 1,396
AVP Feb 20 2010 35.00 0.05 — — 0.05 0.05 0.25 0.05 7 2,389
AVP Feb 20 2010 36.00 0.15 — — 0.15 0.10 0.10 0.05 527 803
AVP Feb 20 2010 37.00 0.05 — — 0.05 0.05 0.05 0.05 2 322
AVP Feb 20 2010 38.00 — — — — — 0.05 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
AVP Feb 20 2010 22.50 — — — — — — 0.05 — —
AVP Feb 20 2010 25.00 0.10 0.04 66.67 0.10 0.06 0.05 0.05 12 12
AVP Feb 20 2010 26.00 — — — — — 0.05 0.10 — —
AVP Feb 20 2010 27.00 0.19 -0.06 -24.00 0.20 0.18 0.05 0.20 20 1,516
AVP Feb 20 2010 28.00 0.30 -0.03 -9.09 0.35 0.25 0.25 0.35 464 757
AVP Feb 20 2010 29.00 0.55 -0.15 -21.43 0.70 0.55 0.55 0.70 172 737
AVP Feb 20 2010 30.00 1.25 -0.31 -19.87 1.40 1.05 1.10 1.25 90 1,914
AVP Feb 20 2010 31.00 1.70 -0.65 -27.66 1.70 1.70 1.85 2.00 1 1,853
AVP Feb 20 2010 32.00 2.78 -0.22 -7.33 2.84 2.76 2.75 2.90 44 3,636
AVP Feb 20 2010 33.00 3.70 1.19 47.41 3.80 3.70 3.50 4.00 54 398
AVP Feb 20 2010 34.00 5.10 1.60 45.71 5.10 5.00 4.50 4.90 153 394
AVP Feb 20 2010 35.00 2.90 -0.46 -13.69 2.90 2.90 5.60 5.90 10 74
AVP Feb 20 2010 36.00 5.15 1.02 24.70 5.15 5.15 6.40 7.20 6 95
AVP Feb 20 2010 37.00 5.10 — — 5.10 5.00 7.30 8.20 60 76
AVP Feb 20 2010 38.00 — — — — — 7.50 10.30 — —
Return to Top