Untitled Document

Symbol & Strike	Last	Chng	%Chng	High	Low	Bid	Ask	Volume	Open Int
Calls							Days until expiration: 10
TAM Feb 20 2010 2.50	—	—	—	—	—	15.90	16.90	—	—
TAM Feb 20 2010 5.00	—	—	—	—	—	13.40	14.40	—	—
TAM Feb 20 2010 7.50	9.80	—	—	9.80	9.80	10.10	13.20	11	—
TAM Feb 20 2010 10.00	7.30	1.60	28.07	7.30	7.30	7.90	9.70	8	—
TAM Feb 20 2010 12.50	4.00	0.60	17.65	4.00	4.00	5.40	7.20	1	—
TAM Feb 20 2010 15.00	1.95	—	—	1.95	1.95	3.50	4.30	—	6
TAM Feb 20 2010 17.50	0.50	-1.70	-77.27	0.50	0.50	1.40	1.80	58	85
TAM Feb 20 2010 20.00	0.30	-0.40	-57.14	0.35	0.30	0.30	0.45	136	266
TAM Feb 20 2010 22.50	0.50	-1.05	-67.74	0.50	0.50	0.05	0.20	2	529
TAM Feb 20 2010 25.00	0.55	0.10	22.22	0.55	0.45	0.05	0.15	84	519
TAM Feb 20 2010 30.00	0.30	—	—	0.30	0.30	0.05	0.15	—	3

Symbol & Strike	Last	Chng	%Chng	High	Low	Bid	Ask	Volume	Open Int
Puts						Bold and highlighted options are "At the Money"
TAM Feb 20 2010 2.50	—	—	—	—	—	—	0.10	—	—
TAM Feb 20 2010 5.00	—	—	—	—	—	0.05	0.10	—	—
TAM Feb 20 2010 7.50	—	—	—	—	—	0.05	0.10	—	—
TAM Feb 20 2010 10.00	0.10	-0.10	-50.00	0.10	0.10	0.10	0.15	10	120
TAM Feb 20 2010 12.50	0.05	—	—	0.05	0.05	0.05	0.15	10	160
TAM Feb 20 2010 15.00	0.13	-0.02	-13.33	0.13	0.13	0.05	0.10	10	30
TAM Feb 20 2010 17.50	0.75	0.40	114.29	0.80	0.75	0.15	0.35	21	107
TAM Feb 20 2010 20.00	2.51	1.51	151.00	2.51	2.51	1.25	1.70	15	172
TAM Feb 20 2010 22.50	5.20	3.80	271.43	5.20	5.20	3.30	4.10	40	45
TAM Feb 20 2010 25.00	2.80	0.05	1.82	2.80	2.80	5.30	7.10	10	1
TAM Feb 20 2010 30.00	7.30	-0.24	-3.18	7.30	7.30	10.10	12.00	1	—
Return to Top

Feb 2010: Calls and Puts