Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
THC Feb 20 2010 1.00 — — — — — 4.00 4.20 — —
THC Feb 20 2010 2.00 2.60 -0.30 -10.34 2.60 2.60 3.00 3.20 1 —
THC Feb 20 2010 3.00 2.90 0.38 15.08 2.90 2.90 2.05 2.20 1 56
THC Feb 20 2010 4.00 1.04 -0.52 -33.33 1.04 1.04 1.10 1.25 50 1,215
THC Feb 20 2010 5.00 0.30 0.10 50.00 0.30 0.20 0.25 0.35 215 21,508
THC Feb 20 2010 6.00 0.05 0.02 66.67 0.05 0.04 0.05 0.05 30 6,866
THC Feb 20 2010 7.00 0.05 — — 0.05 0.05 0.05 0.05 40 2,940
THC Feb 20 2010 8.00 0.02 -0.01 -33.33 0.02 0.02 0.05 0.05 10 972
THC Feb 20 2010 9.00 0.10 -0.05 -33.33 0.10 0.10 0.05 0.05 100 200
THC Feb 20 2010 10.00 0.05 — — 0.05 0.05 0.05 0.05 29 68
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
THC Feb 20 2010 1.00 — — — — — — 0.05 — —
THC Feb 20 2010 2.00 0.30 — — 0.30 0.30 0.05 0.05 — 190
THC Feb 20 2010 3.00 0.05 — — 0.05 0.05 0.05 0.05 20 354
THC Feb 20 2010 4.00 0.05 — — 0.05 0.05 0.05 0.05 50 753
THC Feb 20 2010 5.00 0.15 -0.10 -40.00 0.20 0.15 0.10 0.20 164 3,232
THC Feb 20 2010 6.00 0.95 -0.05 -5.00 0.97 0.95 0.85 0.95 60 3,568
THC Feb 20 2010 7.00 1.55 0.20 14.81 1.55 1.55 1.80 1.95 2 261
THC Feb 20 2010 8.00 2.48 -0.25 -9.16 2.48 2.48 2.80 2.95 8 608
THC Feb 20 2010 9.00 3.00 — — 3.00 3.00 3.80 4.00 20 —
THC Feb 20 2010 10.00 — — — — — 4.80 5.00 — —
Return to Top