Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| TDG Feb 20 2010 20.00 | — | — | — | — | — | 33.80 | 38.30 | — | — | |
| TDG Feb 20 2010 22.50 | — | — | — | — | — | 31.20 | 35.70 | — | — | |
| TDG Feb 20 2010 25.00 | — | — | — | — | — | 28.80 | 33.30 | — | — | |
| TDG Feb 20 2010 25.00 | — | — | — | — | — | 22.00 | 23.90 | — | — | |
| TDG Feb 20 2010 30.00 | — | — | — | — | — | 23.80 | 28.30 | — | — | |
| TDG Feb 20 2010 30.00 | — | — | — | — | — | 17.70 | 18.90 | — | — | |
| TDG Feb 20 2010 35.00 | — | — | — | — | — | 18.80 | 23.30 | — | — | |
| TDG Feb 20 2010 35.00 | — | — | — | — | — | 12.70 | 13.90 | — | — | |
| TDG Feb 20 2010 40.00 | — | — | — | — | — | 13.80 | 18.10 | — | 17 | |
| TDG Feb 20 2010 40.00 | 9.62 | 1.94 | 25.26 | 9.62 | 9.62 | 8.00 | 8.90 | 1 | 33 | |
| TDG Feb 20 2010 45.00 | 9.50 | — | — | 9.50 | 9.50 | 9.70 | 11.60 | — | 150 | |
| TDG Feb 20 2010 45.00 | 5.08 | -0.52 | -9.29 | 5.08 | 5.08 | 3.50 | 4.20 | 1 | 45 | |
| TDG Feb 20 2010 50.00 | 6.00 | — | — | 6.00 | 6.00 | 5.00 | 6.60 | 2 | 112 | |
| TDG Feb 20 2010 50.00 | 0.75 | 0.25 | 50.00 | 0.75 | 0.55 | 0.65 | 0.80 | 65 | 428 | |
| TDG Feb 20 2010 55.00 | 1.60 | -0.15 | -8.57 | 1.60 | 1.60 | 1.30 | 2.35 | 10 | 153 | |
| TDG Feb 20 2010 55.00 | 0.05 | -0.30 | -85.71 | 0.05 | 0.05 | 0.05 | 0.15 | 4 | 69 | |
| TDG Feb 20 2010 60.00 | — | — | — | — | — | 0.05 | 0.10 | — | — | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| TDG Feb 20 2010 20.00 | — | — | — | — | — | — | 0.25 | — | — | |
| TDG Feb 20 2010 22.50 | — | — | — | — | — | — | 0.25 | — | — | |
| TDG Feb 20 2010 25.00 | 0.05 | — | — | 0.05 | 0.05 | — | 0.25 | — | 40 | |
| TDG Feb 20 2010 25.00 | — | — | — | — | — | 0.05 | 0.10 | — | — | |
| TDG Feb 20 2010 30.00 | 0.15 | — | — | 0.15 | 0.15 | — | 0.20 | — | 81 | |
| TDG Feb 20 2010 30.00 | — | — | — | — | — | 0.05 | 0.10 | — | — | |
| TDG Feb 20 2010 35.00 | 0.25 | — | — | 0.25 | 0.25 | — | 0.15 | — | 404 | |
| TDG Feb 20 2010 35.00 | 0.75 | — | — | 0.75 | 0.75 | 0.05 | 0.10 | — | 15 | |
| TDG Feb 20 2010 40.00 | 0.40 | — | — | 0.40 | 0.40 | — | 0.20 | — | 85 | |
| TDG Feb 20 2010 40.00 | 0.05 | -0.40 | -88.89 | 0.05 | 0.05 | 0.05 | 0.20 | 100 | 106 | |
| TDG Feb 20 2010 45.00 | 0.90 | — | — | 0.90 | 0.90 | — | 0.25 | — | 67 | |
| TDG Feb 20 2010 45.00 | 0.40 | -0.10 | -20.00 | 0.40 | 0.40 | 0.30 | 0.50 | 25 | 1,587 | |
| TDG Feb 20 2010 50.00 | 0.50 | — | — | 0.50 | 0.50 | 0.05 | 0.30 | — | 49 | |
| TDG Feb 20 2010 50.00 | 2.45 | 1.20 | 96.00 | 2.45 | 2.30 | 2.20 | 2.65 | 202 | 20 | |
| TDG Feb 20 2010 55.00 | 1.20 | — | — | 1.20 | 1.20 | 0.75 | 1.55 | 20 | 33 | |
| TDG Feb 20 2010 55.00 | — | — | — | — | — | 6.20 | 7.10 | — | — | |
| TDG Feb 20 2010 60.00 | — | — | — | — | — | 11.10 | 12.40 | — | — | |
| Return to Top | ||||||||||
