Stock Option Trading - Stock Options Investing
Client Logon
FREE INVESTMENT ARTICLE:
40 Option Trading Tips You MUST Know to Trade  » Learn More
Covered Call 2 Strike Option Chain for Anadarko Petroleum Corp. (APC)
Friday, 12/7/2018 4:45:56 PM ET - 20 min. delayed
Look! There's potential to make 5.9% in only 46 days!
DEC    Expiring 12/7/2018  EXPIRED days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
52.0 - 0.32 - 373 365 - - - - - -
52.5 - 0.10 - 4 364 - - - - - -
DEC    Expiring 12/14/2018  4 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
52.0 1.35 1.40 1.21 0 40 2.7% 0.52 0.47 51% 2.5% 2.5%
52.5 1.06 1.17 0.98 16 140 2.1% 0.46 0.46 45% 2.9% 2.2%
DEC    Expiring 12/21/2018  11 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
52.0 1.80 1.92 1.70 37 34 3.6% 0.52 0.45 51% 3.5% 3.5%
52.5 1.57 1.68 1.47 44 253 3.1% 0.48 0.45 46% 4.0% 3.1%
DEC    Expiring 12/28/2018  18 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
52.0 2.02 2.16 2.08 0 10 4.0% 0.53 0.41 50% 3.9% 3.9%
52.5 1.79 1.91 1.84 0 27 3.6% 0.49 0.41 47% 4.4% 3.6%
JAN    Expiring 1/4/2019  25 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
52.0 2.29 2.41 2.39 0 2 4.6% 0.53 0.40 50% 4.5% 4.4%
52.5 2.05 2.20 2.16 0 19 4.1% 0.50 0.40 47% 5.0% 4.1%
JAN    Expiring 1/11/2019  32 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
52.0 2.58 2.76 2.67 0 0 5.2% 0.53 0.41 50% 5.1% 5.0%
52.5 2.34 2.53 2.44 1 0 4.7% 0.50 0.41 47% 5.6% 4.7%
JAN    Expiring 1/18/2019  39 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
50.0 3.90 4.15 3.98 0 1360 8.1% 0.64 0.42 61% 3.8% 3.8%
52.5 2.63 2.73 2.69 34 926 5.3% 0.50 0.41 48% 6.2% 5.2%
JAN    Expiring 1/25/2019  46 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
52.0 3.00 3.30 3.15 0 0 6.1% 0.53 0.41 50% 6.0% 5.9%
52.5 2.75 2.98 2.92 0 0 5.6% 0.51 0.40 48% 6.5% 5.5%
FEB    Expiring 2/15/2019  67 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
50.0 4.75 5.00 4.77 62 176 10.0% 0.62 0.42 59% 5.7% 5.4%
52.5 3.50 3.65 3.53 97 205 7.2% 0.52 0.42 48% 8.1% 6.9%
MAY    Expiring 5/17/2019  158 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
50.0 6.25 6.60 6.59 10 60 13.6% 0.61 0.40 56% 9.1% 8.4%
52.5 4.95 5.30 5.43 0 36 10.5% 0.53 0.39 49% 11.4% 9.8%
JAN    Expiring 1/17/2020  403 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
50.0 8.85 9.25 9.65 0 46 20.5% 0.61 0.38 54% 15.7% 13.4%
52.5 7.70 8.10 8.60 1 142 17.4% 0.56 0.38 49% 18.3% 15.2%
JAN    Expiring 1/15/2021  767 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
50.0 10.65 12.00 12.54 0 0 25.7% 0.61 0.37 53% 20.7% 17.8%
52.5 9.60 10.95 11.60 0 0 22.6% 0.57 0.36 49% 23.6% 19.8%

14 DAY FREE TRIAL!

No credit card required · Easy tutorials to get started · Free Coaching Sessions

Start My Trial Now
Important: Your Password will be sent to you via email. Please make sure that your email is correct.
Option Chain APC Quote - Option Quotes for APC - OptionChain for APC
Copyright © 2018 - PowerOptions® and SmartSearchXL® are registered trademarks of Power Financial Group, Inc.
Contact PowerOptions: (302) 992-7971 & support@poweropt.com
US Patents: 6,049,783, 7,165,042, 7,797,215, 8,200,569, 8,301,535, 8,595,123, 8,630,937

PRODUCTS | SUBSCRIPTION | ABOUT US | RESOURCES | BLOG | STORE | PRIVACY | SITEMAP
Follow Us On: Watch PowerOptions on YouTube Follow PowerOptions on FaceBook Follow PowerOptions on LinkedIN