Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
TEX Feb 20 2010 15.00 4.89 -1.11 -18.50 4.89 4.89 3.30 3.60 10 60
TEX Feb 20 2010 16.00 — — — — — 2.45 2.65 — —
TEX Feb 20 2010 17.00 1.30 -2.90 -69.05 1.30 1.30 1.70 1.85 3 13
TEX Feb 20 2010 18.00 1.15 0.25 27.78 1.15 1.05 1.00 1.10 175 143
TEX Feb 20 2010 19.00 0.56 0.11 24.44 0.65 0.50 0.50 0.60 142 431
TEX Feb 20 2010 20.00 0.30 0.05 20.00 0.30 0.25 0.20 0.30 46 1,982
TEX Feb 20 2010 21.00 0.10 -0.05 -33.33 0.15 0.10 0.10 0.15 83 3,910
TEX Feb 20 2010 22.00 0.05 — — 0.05 0.05 0.05 0.10 78 924
TEX Feb 20 2010 23.00 0.05 0.02 66.67 0.05 0.05 0.05 0.05 5 1,062
TEX Feb 20 2010 24.00 0.05 — — 0.05 0.05 0.05 0.05 20 1,334
TEX Feb 20 2010 25.00 0.05 — — 0.05 0.05 0.05 0.05 46 5,480
TEX Feb 20 2010 26.00 0.05 -0.60 -92.31 0.05 0.05 0.05 0.05 5 790
TEX Feb 20 2010 27.00 0.05 — — 0.05 0.05 0.05 0.05 9 871
TEX Feb 20 2010 30.00 — — — — — 0.05 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
TEX Feb 20 2010 15.00 0.15 0.05 50.00 0.15 0.15 0.05 0.10 38 102
TEX Feb 20 2010 16.00 0.25 -0.10 -28.57 0.30 0.20 0.15 0.20 3,040 3,040
TEX Feb 20 2010 17.00 0.30 -0.20 -40.00 0.30 0.30 0.30 0.40 104 158
TEX Feb 20 2010 18.00 0.60 -0.30 -33.33 0.65 0.60 0.60 0.70 73 375
TEX Feb 20 2010 19.00 1.40 0.40 40.00 1.75 1.35 1.10 1.20 41 468
TEX Feb 20 2010 20.00 1.75 -0.40 -18.60 1.75 1.75 1.80 1.90 25 1,705
TEX Feb 20 2010 21.00 2.70 -0.27 -9.09 2.70 2.70 2.50 2.85 6 4,557
TEX Feb 20 2010 22.00 4.20 2.10 100.00 4.20 4.20 3.40 3.80 10 1,099
TEX Feb 20 2010 23.00 4.39 1.64 59.64 4.39 4.39 4.50 4.80 1 683
TEX Feb 20 2010 24.00 3.90 1.00 34.48 3.90 3.90 5.50 5.80 20 611
TEX Feb 20 2010 25.00 7.13 3.13 78.25 7.13 7.13 6.50 6.80 3 73
TEX Feb 20 2010 26.00 2.95 -0.25 -7.81 2.95 2.95 7.40 7.80 — 25
TEX Feb 20 2010 27.00 3.90 -0.40 -9.30 3.90 3.90 8.50 8.90 — 50
TEX Feb 20 2010 30.00 7.10 — — 7.10 7.10 11.20 12.00 29 —
Return to Top