Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
OXY Feb 20 2010 25.00 54.70 3.50 6.84 56.90 54.70 52.20 54.00 2 —
OXY Feb 20 2010 30.00 — — — — — 47.55 49.00 — —
OXY Feb 20 2010 35.00 — — — — — 42.55 44.00 — —
OXY Feb 20 2010 40.00 24.88 4.15 20.02 24.88 24.88 37.70 39.00 1 —
OXY Feb 20 2010 45.00 22.60 — — 22.60 22.60 32.55 34.05 20 —
OXY Feb 20 2010 50.00 28.40 1.17 4.30 28.40 28.40 27.60 29.05 2 1
OXY Feb 20 2010 55.00 22.09 0.46 2.13 22.14 22.09 22.60 23.55 3 67
OXY Feb 20 2010 60.00 18.10 1.45 8.71 18.35 17.25 17.90 18.10 27,106 27,216
OXY Feb 20 2010 65.00 10.60 -1.95 -15.54 11.40 10.55 12.85 13.20 80 627
OXY Feb 20 2010 70.00 8.79 1.59 22.08 8.92 7.15 8.10 8.25 52 2,027
OXY Feb 20 2010 75.00 3.95 1.11 39.08 4.45 3.05 3.65 3.75 574 3,788
OXY Feb 20 2010 80.00 0.86 0.27 45.76 1.15 0.55 0.84 0.87 1,236 12,427
OXY Feb 20 2010 85.00 0.10 0.02 25.00 0.13 0.07 0.08 0.11 266 6,102
OXY Feb 20 2010 90.00 0.09 0.05 125.00 0.09 0.09 0.01 0.04 81 5,881
OXY Feb 20 2010 95.00 0.05 — — 0.05 0.05 0.01 0.05 5 988
OXY Feb 20 2010 100.00 0.01 -0.04 -80.00 0.01 0.01 0.05 0.05 3 1,234
OXY Feb 20 2010 105.00 0.05 — — 0.05 0.05 — 0.05 — 620
OXY Feb 20 2010 110.00 0.03 — — 0.03 0.03 0.05 0.05 10 10
OXY Feb 20 2010 115.00 0.15 — — 0.15 0.15 0.05 0.05 36 36
OXY Feb 20 2010 120.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
OXY Feb 20 2010 25.00 0.05 — — 0.05 0.05 0.05 0.05 15 15
OXY Feb 20 2010 30.00 — — — — — 0.05 0.05 — —
OXY Feb 20 2010 35.00 0.05 -0.10 -66.67 0.05 0.05 0.05 0.05 40 85
OXY Feb 20 2010 40.00 0.09 -0.01 -10.00 0.09 0.09 0.05 0.05 155 648
OXY Feb 20 2010 45.00 0.02 -0.38 -95.00 0.02 0.02 0.05 0.03 10 403
OXY Feb 20 2010 50.00 0.05 — — 0.05 0.05 0.05 0.05 264 607
OXY Feb 20 2010 55.00 0.05 — — 0.05 0.05 0.01 0.05 12 5,470
OXY Feb 20 2010 60.00 0.06 -0.04 -40.00 0.11 0.05 0.05 0.07 2,073 14,678
OXY Feb 20 2010 65.00 0.12 -0.04 -25.00 0.17 0.11 0.10 0.13 16 11,219
OXY Feb 20 2010 70.00 0.25 -0.11 -30.56 0.28 0.21 0.23 0.26 449 9,128
OXY Feb 20 2010 75.00 0.80 -0.53 -39.85 1.10 0.60 0.77 0.80 1,189 10,763
OXY Feb 20 2010 80.00 2.95 -1.30 -30.59 3.60 2.43 2.91 2.96 218 7,545
OXY Feb 20 2010 85.00 6.95 -1.15 -14.20 7.80 6.81 7.10 7.25 1,318 3,386
OXY Feb 20 2010 90.00 13.50 — — 13.50 13.50 12.00 12.30 46 748
OXY Feb 20 2010 95.00 15.00 2.50 20.00 15.00 15.00 16.00 17.80 10 92
OXY Feb 20 2010 100.00 21.30 4.10 23.84 21.30 21.30 21.60 22.80 11 43
OXY Feb 20 2010 105.00 24.50 — — 24.50 24.50 26.00 27.80 10 —
OXY Feb 20 2010 110.00 — — — — — 31.40 32.85 — —
OXY Feb 20 2010 115.00 — — — — — 36.00 37.80 — —
OXY Feb 20 2010 120.00 — — — — — 41.00 42.80 — —
Return to Top