Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| TEF Feb 20 2010 65.00 | 3.70 | 0.30 | 8.82 | 3.70 | 3.70 | 3.60 | 5.80 | 3 | 13 | |
| TEF Feb 20 2010 70.00 | 1.25 | 0.20 | 19.05 | 1.25 | 1.00 | 1.25 | 1.70 | 14 | 65 | |
| TEF Feb 20 2010 75.00 | 0.10 | -0.25 | -71.43 | 0.15 | 0.10 | 0.10 | 0.30 | 12 | 64 | |
| TEF Feb 20 2010 80.00 | 0.05 | -0.35 | -87.50 | 0.05 | 0.05 | 0.10 | 0.10 | 1 | 82 | |
| TEF Feb 20 2010 85.00 | 0.10 | -0.25 | -71.43 | 0.10 | 0.10 | 0.05 | 0.05 | 5 | 36 | |
| TEF Feb 20 2010 90.00 | 0.20 | -0.10 | -33.33 | 0.20 | 0.20 | 0.05 | 0.10 | 2 | 52 | |
| TEF Feb 20 2010 95.00 | 0.25 | — | — | 0.25 | 0.25 | 0.05 | 0.05 | 10 | 10 | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| TEF Feb 20 2010 65.00 | 0.45 | — | — | 0.45 | 0.45 | 0.15 | 0.55 | 10 | — | |
| TEF Feb 20 2010 70.00 | 2.25 | 1.30 | 136.84 | 2.25 | 2.25 | 1.20 | 2.60 | 3 | 28 | |
| TEF Feb 20 2010 75.00 | 6.81 | 1.01 | 17.41 | 6.81 | 6.81 | 4.60 | 5.80 | 1 | 84 | |
| TEF Feb 20 2010 80.00 | 10.00 | -1.62 | -13.94 | 10.00 | 10.00 | 9.40 | 11.90 | 5 | 48 | |
| TEF Feb 20 2010 85.00 | 5.00 | — | — | 5.00 | 5.00 | 13.80 | 17.20 | — | 5 | |
| TEF Feb 20 2010 90.00 | — | — | — | — | — | 19.30 | 21.90 | — | — | |
| TEF Feb 20 2010 95.00 | 10.90 | — | — | 10.90 | 10.90 | 23.40 | 26.80 | 12 | 12 | |
| Return to Top | ||||||||||
