Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
TEVA Feb 20 2010 45.00 12.10 — — 12.10 12.10 11.80 12.70 18 18
TEVA Feb 20 2010 47.50 8.90 -0.70 -7.29 8.90 8.90 9.15 10.20 10 30
TEVA Feb 20 2010 50.00 8.10 0.55 7.28 8.10 8.10 7.05 7.70 3 48
TEVA Feb 20 2010 52.50 4.94 0.14 2.92 4.94 4.94 4.60 4.95 5 749
TEVA Feb 20 2010 55.00 2.50 0.22 9.65 2.60 2.33 2.33 2.44 103 6,100
TEVA Feb 20 2010 57.50 0.73 -0.07 -8.75 0.96 0.72 0.72 0.78 483 8,057
TEVA Feb 20 2010 60.00 0.11 -0.06 -35.29 0.17 0.11 0.10 0.14 602 8,544
TEVA Feb 20 2010 65.00 0.04 — — 0.04 0.04 0.04 0.04 79 1,028
TEVA Feb 20 2010 70.00 — — — — — — 0.04 — —
TEVA Feb 20 2010 75.00 — — — — — — 0.04 — —
TEVA Feb 20 2010 80.00 — — — — — — 0.04 — —
TEVA Feb 20 2010 85.00 — — — — — — 0.02 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
TEVA Feb 20 2010 45.00 0.10 0.03 42.86 0.10 0.10 0.01 0.04 2 6
TEVA Feb 20 2010 47.50 0.06 -0.04 -40.00 0.06 0.06 0.01 0.05 80 891
TEVA Feb 20 2010 50.00 0.06 0.01 20.00 0.06 0.06 0.02 0.07 86 850
TEVA Feb 20 2010 52.50 0.24 0.14 140.00 0.25 0.14 0.08 0.10 377 1,310
TEVA Feb 20 2010 55.00 0.31 -0.10 -24.39 0.37 0.25 0.30 0.33 329 5,170
TEVA Feb 20 2010 57.50 1.15 -0.23 -16.67 1.30 1.02 1.15 1.21 185 6,184
TEVA Feb 20 2010 60.00 2.69 0.18 7.17 2.88 2.69 2.99 3.15 20 1,681
TEVA Feb 20 2010 65.00 7.40 -0.80 -9.76 7.55 7.40 7.35 8.40 20 36
TEVA Feb 20 2010 70.00 13.25 2.35 21.56 13.40 13.25 12.35 13.40 25 20
TEVA Feb 20 2010 75.00 17.50 -0.90 -4.89 17.50 17.50 17.35 18.40 10 10
TEVA Feb 20 2010 80.00 22.50 — — 22.50 22.50 22.35 23.40 10 10
TEVA Feb 20 2010 85.00 27.50 -0.90 -3.17 27.50 27.50 27.35 28.40 10 20
Return to Top