Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
TCK Feb 20 2010 5.00 — — — — — 27.80 29.20 — —
TCK Feb 20 2010 7.50 23.60 6.84 40.81 23.60 23.60 25.30 26.60 2 21
TCK Feb 20 2010 10.00 27.70 -2.80 -9.18 27.70 27.70 22.80 24.10 3 369
TCK Feb 20 2010 12.50 15.74 1.74 12.43 15.74 15.74 20.30 21.70 1 41
TCK Feb 20 2010 15.00 16.50 1.60 10.74 16.50 16.50 17.80 19.20 1 17
TCK Feb 20 2010 17.50 21.40 -0.40 -1.83 21.40 21.40 15.30 16.70 1 96
TCK Feb 20 2010 19.00 6.80 — — 6.80 6.80 13.80 15.20 — —
TCK Feb 20 2010 20.00 20.30 0.20 0.99 20.30 20.30 12.80 14.20 10 19
TCK Feb 20 2010 21.00 14.40 2.46 20.60 14.40 14.40 12.80 13.20 4 13
TCK Feb 20 2010 22.50 9.80 -2.80 -22.22 10.00 9.80 11.00 11.70 19 94
TCK Feb 20 2010 24.00 14.10 2.50 21.55 14.10 14.10 8.95 10.10 2 114
TCK Feb 20 2010 25.00 8.70 1.45 20.00 8.70 8.70 7.85 9.10 10 395
TCK Feb 20 2010 26.00 7.27 0.37 5.36 7.27 7.27 6.90 8.15 3 80
TCK Feb 20 2010 27.00 13.60 1.50 12.40 13.60 13.60 6.35 7.15 16 161
TCK Feb 20 2010 28.00 5.80 1.90 48.72 5.80 5.80 5.60 6.15 14 188
TCK Feb 20 2010 29.00 3.75 0.75 25.00 4.60 3.75 5.05 5.20 16 106
TCK Feb 20 2010 30.00 3.90 0.40 11.43 4.00 3.50 3.80 4.25 15 1,248
TCK Feb 20 2010 31.00 3.30 0.57 20.88 3.30 2.72 3.20 3.30 15 675
TCK Feb 20 2010 32.00 2.40 0.94 64.38 2.50 1.87 2.39 2.47 673 2,131
TCK Feb 20 2010 33.00 1.70 0.71 71.72 1.70 1.12 1.70 1.73 568 2,603
TCK Feb 20 2010 34.00 1.10 0.46 71.88 1.30 0.78 1.07 1.12 1,256 6,389
TCK Feb 20 2010 35.00 0.68 0.30 78.95 0.80 0.45 0.63 0.68 1,103 3,548
TCK Feb 20 2010 36.00 0.37 0.02 5.71 0.45 0.21 0.36 0.40 901 3,939
TCK Feb 20 2010 37.00 0.18 -0.07 -28.00 0.25 0.14 0.18 0.20 180 3,738
TCK Feb 20 2010 38.00 0.08 -0.12 -60.00 0.15 0.08 0.08 0.11 3,103 5,581
TCK Feb 20 2010 39.00 0.05 -0.04 -44.44 0.06 0.05 0.03 0.06 37 1,951
TCK Feb 20 2010 40.00 0.03 -0.04 -57.14 0.08 0.03 0.02 0.05 112 4,644
TCK Feb 20 2010 41.00 0.03 -0.01 -25.00 0.03 0.02 0.01 0.03 15 1,698
TCK Feb 20 2010 42.00 0.03 -0.07 -70.00 0.05 0.03 0.01 0.04 45 1,429
TCK Feb 20 2010 43.00 0.03 -0.03 -50.00 0.03 0.03 0.01 0.05 3 691
TCK Feb 20 2010 44.00 0.03 — — 0.03 0.03 0.01 0.02 10 273
TCK Feb 20 2010 45.00 0.04 -0.01 -20.00 0.04 0.04 0.01 0.03 180 851
TCK Feb 20 2010 50.00 0.15 — — 0.15 0.15 — 0.04 — 549
TCK Feb 20 2010 55.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
TCK Feb 20 2010 5.00 — — — — — 0.05 0.03 — —
TCK Feb 20 2010 7.50 0.10 -0.05 -33.33 0.10 0.10 0.05 0.03 58 100
TCK Feb 20 2010 10.00 0.07 -0.13 -65.00 0.07 0.07 0.05 0.04 1 786
TCK Feb 20 2010 12.50 0.05 -0.20 -80.00 0.05 0.05 0.05 0.03 12 100
TCK Feb 20 2010 15.00 0.10 -0.05 -33.33 0.10 0.10 0.05 0.05 17 254
TCK Feb 20 2010 17.50 0.45 0.10 28.57 0.45 0.45 0.05 0.05 84 701
TCK Feb 20 2010 19.00 0.60 0.30 100.00 0.60 0.60 0.05 0.03 29 157
TCK Feb 20 2010 20.00 0.05 — — 0.05 0.05 0.05 0.04 10 3,577
TCK Feb 20 2010 21.00 0.10 0.05 100.00 0.10 0.10 0.01 0.04 55 257
TCK Feb 20 2010 22.50 0.05 — — 0.05 0.05 0.01 0.05 16 837
TCK Feb 20 2010 24.00 0.08 -0.05 -38.46 0.08 0.08 0.02 0.06 19 534
TCK Feb 20 2010 25.00 0.06 -0.15 -71.43 0.08 0.06 0.03 0.07 58 1,183
TCK Feb 20 2010 26.00 0.07 -0.08 -53.33 0.08 0.07 0.04 0.07 42 439
TCK Feb 20 2010 27.00 0.08 -0.14 -63.64 0.08 0.08 0.06 0.09 1 420
TCK Feb 20 2010 28.00 0.15 -0.16 -51.61 0.15 0.15 0.08 0.11 1 532
TCK Feb 20 2010 29.00 0.21 -0.28 -57.14 0.21 0.16 0.12 0.15 195 1,507
TCK Feb 20 2010 30.00 0.24 -0.39 -61.90 0.30 0.24 0.19 0.22 268 1,929
TCK Feb 20 2010 31.00 0.32 -0.69 -68.32 0.47 0.32 0.30 0.33 306 1,667
TCK Feb 20 2010 32.00 0.46 -0.95 -67.38 0.82 0.46 0.45 0.49 209 1,134
TCK Feb 20 2010 33.00 0.75 -1.00 -57.14 1.12 0.71 0.72 0.76 1,406 2,549
TCK Feb 20 2010 34.00 1.19 -1.33 -52.78 1.72 1.11 1.11 1.16 550 3,428
TCK Feb 20 2010 35.00 1.80 -1.35 -42.86 2.35 1.80 1.67 1.73 94 1,121
TCK Feb 20 2010 36.00 2.44 -1.20 -32.97 3.00 2.44 2.38 2.45 40 1,956
TCK Feb 20 2010 37.00 3.15 -0.45 -12.50 3.55 3.15 3.15 3.40 56 2,113
TCK Feb 20 2010 38.00 4.43 -0.02 -0.45 4.45 4.35 4.05 4.25 28 4,863
TCK Feb 20 2010 39.00 6.00 0.80 15.38 6.00 6.00 5.00 5.70 5 2,288
TCK Feb 20 2010 40.00 6.35 -2.33 -26.84 6.35 6.35 5.85 6.80 10 1,165
TCK Feb 20 2010 41.00 7.30 -2.40 -24.74 7.30 7.30 6.95 7.80 10 681
TCK Feb 20 2010 42.00 9.40 -0.75 -7.39 9.40 9.40 7.90 8.25 20 530
TCK Feb 20 2010 43.00 9.60 1.30 15.66 9.60 9.60 8.90 10.20 1 20
TCK Feb 20 2010 44.00 6.40 — — 6.40 6.40 9.80 11.20 — 20
TCK Feb 20 2010 45.00 7.50 — — 7.50 7.50 10.80 12.20 — 14
TCK Feb 20 2010 50.00 15.10 — — 15.10 15.10 15.80 17.20 — 1
TCK Feb 20 2010 55.00 — — — — — 20.80 22.20 — —
Return to Top